| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8617 etc rela | 光世証券 | 434 | 426 | 433 | 434 | 4000 | 4 | 0.93 | 135.294 | |
| 2025-07-14 | 15:30 | 8617 etc rela | 光世証券 | 433 | 430 | 433 | 430 | 1700 | 1 | 0.233 | -83.654 | |
| 2025-07-11 | 15:30 | 8617 etc rela | 光世証券 | 431 | 424 | 428 | 429 | 10400 | -1 | -0.233 | 121.277 | |
| 2025-07-10 | 15:30 | 8617 etc rela | 光世証券 | 430 | 425 | 430 | 430 | 4700 | 4 | 0.939 | 9.302 | |
| 2025-07-09 | 15:30 | 8617 etc rela | 光世証券 | 430 | 425 | 430 | 426 | 4300 | 1 | 0.235 | -8.511 | |
| 2025-07-08 | 15:30 | 8617 etc rela | 光世証券 | 427 | 421 | 424 | 425 | 4700 | 0 | 0 | -32.857 | |
| 2025-07-07 | 15:30 | 8617 etc rela | 光世証券 | 428 | 421 | 423 | 425 | 7000 | -4 | -0.932 | 79.487 | |
| 2025-07-04 | 15:10 | 8617 etc rela | 光世証券 | 430 | 428 | 430 | 429 | 3900 | 0 | 0 | -27.778 | |
| 2025-07-03 | 15:30 | 8617 etc rela | 光世証券 | 436 | 427 | 427 | 429 | 5400 | 4 | 0.941 | 10.204 | |
| 2025-07-02 | 15:30 | 8617 etc rela | 光世証券 | 431 | 420 | 427 | 425 | 4900 | -2 | -0.468 | -52.885 | |
| 2025-07-01 | 15:30 | 8617 etc rela | 光世証券 | 433 | 425 | 433 | 427 | 10400 | -12 | -2.733 | -60 | |
| 2025-06-30 | 15:30 | 8617 etc rela | 光世証券 | 441 | 425 | 426 | 439 | 26000 | 13 | 3.052 | 109.677 | |
| 2025-06-27 | 15:30 | 8617 etc rela | 光世証券 | 430 | 421 | 430 | 426 | 12400 | 4 | 0.948 | 56.962 | |
| 2025-06-26 | 15:30 | 8617 etc rela | 光世証券 | 430 | 422 | 427 | 422 | 7900 | -3 | -0.706 | 216 | |
| 2025-06-25 | 15:30 | 8617 etc rela | 光世証券 | 425 | 421 | 425 | 425 | 2500 | 5 | 1.19 | -24.242 | |
| 2025-06-24 | 15:23 | 8617 etc rela | 光世証券 | 424 | 419 | 421 | 420 | 3300 | -4 | -0.943 | -17.5 | |
| 2025-06-23 | 15:30 | 8617 etc rela | 光世証券 | 425 | 418 | 418 | 424 | 4000 | 5 | 1.193 | -68.75 | |
| 2025-06-20 | 15:30 | 8617 etc rela | 光世証券 | 426 | 419 | 419 | 419 | 12800 | -6 | -1.412 | -79.715 | |
| 2025-06-19 | 15:30 | 8617 etc rela | 光世証券 | 435 | 425 | 429 | 425 | 63100 | -4 | -0.932 | 788.732 | |
| 2025-06-18 | 15:30 | 8617 etc rela | 光世証券 | 433 | 418 | 418 | 429 | 7100 | 11 | 2.632 | -39.316 | |
| 2025-06-17 | 15:30 | 8617 etc rela | 光世証券 | 425 | 415 | 425 | 418 | 11700 | -2 | -0.476 | -25 | |
| 2025-06-16 | 15:30 | 8617 etc rela | 光世証券 | 425 | 419 | 422 | 420 | 15600 | 3 | 0.719 | 90.244 | |
| 2025-06-13 | 15:30 | 8617 etc rela | 光世証券 | 427 | 415 | 427 | 417 | 8200 | -10 | -2.342 | -78.191 | |
| 2025-06-12 | 15:30 | 8617 etc rela | 光世証券 | 435 | 420 | 428 | 427 | 37600 | -4 | -0.928 | -45.269 | |
| 2025-06-11 | 15:30 | 8617 etc rela | 光世証券 | 437 | 409 | 414 | 431 | 68700 | 18 | 4.358 | 54.036 | |
| 2025-06-10 | 15:30 | 8617 etc rela | 光世証券 | 438 | 409 | 416 | 413 | 44600 | -3 | -0.721 | 18.302 | |
| 2025-06-09 | 15:01 | 8617 etc rela | 光世証券 | 416 | 406 | 406 | 416 | 37700 | 10 | 2.463 | 1785 | |
| 2025-06-06 | 15:30 | 8617 etc rela | 光世証券 | 411 | 406 | 411 | 406 | 2000 | -5 | -1.217 | -79.167 | |
| 2025-06-05 | 15:30 | 8617 etc rela | 光世証券 | 412 | 405 | 407 | 411 | 9600 | 5 | 1.232 | -64.835 | |
| 2025-06-04 | 15:30 | 8617 etc rela | 光世証券 | 411 | 405 | 408 | 406 | 27300 | -2 | -0.49 | 34.483 | |
| 2025-06-03 | 15:30 | 8617 etc rela | 光世証券 | 416 | 404 | 413 | 408 | 20300 | 0 | 0 | 238.333 | |
| 2025-06-02 | 15:30 | 8617 etc rela | 光世証券 | 410 | 405 | 408 | 408 | 6000 | -3 | -0.73 | -46.429 | |
| 2025-05-30 | 15:30 | 8617 etc rela | 光世証券 | 411 | 402 | 402 | 411 | 11200 | 8 | 1.985 | 24.444 | |
| 2025-05-29 | 15:30 | 8617 etc rela | 光世証券 | 404 | 401 | 401 | 403 | 9000 | 1 | 0.249 | -69.178 | |
| 2025-05-28 | 15:30 | 8617 etc rela | 光世証券 | 405 | 397 | 403 | 402 | 29200 | -1 | -0.248 | 521.277 | |
| 2025-05-27 | 15:30 | 8617 etc rela | 光世証券 | 407 | 398 | 407 | 403 | 4700 | 0 | 0 | -29.851 | |
| 2025-05-26 | 15:30 | 8617 etc rela | 光世証券 | 407 | 397 | 407 | 403 | 6700 | 1 | 0.249 | 0 | |
| 2025-05-23 | 15:30 | 8617 etc rela | 光世証券 | 404 | 399 | 403 | 402 | 6700 | -1 | -0.248 | 9.836 | |
| 2025-05-22 | 15:30 | 8617 etc rela | 光世証券 | 405 | 402 | 404 | 403 | 6100 | -3 | -0.739 | -35.789 | |
| 2025-05-21 | 15:30 | 8617 etc rela | 光世証券 | 412 | 403 | 406 | 406 | 9500 | 6 | 1.5 | 137.5 | |
| 2025-05-20 | 15:30 | 8617 etc rela | 光世証券 | 410 | 400 | 410 | 400 | 4000 | -5 | -1.235 | -58.333 | |
| 2025-05-19 | 15:30 | 8617 etc rela | 光世証券 | 408 | 401 | 403 | 405 | 9600 | 3 | 0.746 | -32.867 | |
| 2025-05-16 | 15:24 | 8617 etc rela | 光世証券 | 408 | 401 | 406 | 402 | 14300 | -4 | -0.985 | -0.694 | |
| 2025-05-15 | 15:24 | 8617 etc rela | 光世証券 | 414 | 405 | 414 | 406 | 14400 | -8 | -1.932 | 6.667 | |
| 2025-05-14 | 15:24 | 8617 etc rela | 光世証券 | 421 | 409 | 421 | 414 | 13500 | -6 | -1.429 | -72.561 | |
| 2025-05-13 | 15:24 | 8617 etc rela | 光世証券 | 434 | 416 | 421 | 420 | 49200 | 7 | 1.695 | 58.199 | |
| 2025-05-12 | 15:24 | 8617 etc rela | 光世証券 | 423 | 410 | 423 | 413 | 31100 | -13 | -3.052 | -66.306 | |
| 2025-05-09 | 15:30 | 8617 etc rela | 光世証券 | 426 | 408 | 408 | 426 | 92300 | 20 | 4.926 | 669.167 | |
| 2025-05-08 | 15:30 | 8617 etc rela | 光世証券 | 406 | 398 | 404 | 406 | 12000 | 8 | 2.01 | 26.316 | |
| 2025-05-07 | 15:30 | 8617 etc rela | 光世証券 | 401 | 396 | 401 | 398 | 9500 | 2 | 0.505 | -72.303 | |
| 2025-05-02 | 15:30 | 8617 etc rela | 光世証券 | 398 | 390 | 395 | 396 | 34300 | 1 | 0.253 | 124.183 | |
| 2025-05-01 | 14:56 | 8617 etc rela | 光世証券 | 400 | 392 | 399 | 395 | 15300 | -9 | -2.228 | -57.851 | |
| 2025-04-30 | 15:30 | 8617 etc rela | 光世証券 | 405 | 389 | 400 | 404 | 36300 | 4 | 1 | 4.31 | |
| 2025-04-28 | 10:02 | 8617 etc rela | 光世証券 | 409 | 390 | 390 | 400 | 34800 | 12 | 3.093 | 127.451 | |
| 2025-04-25 | 09:00 | 8617 etc rela | 光世証券 | 398 | 387 | 394 | 388 | 15300 | -2 | -0.513 | 10.87 | |
| 2025-04-24 | 15:30 | 8617 etc rela | 光世証券 | 394 | 387 | 394 | 390 | 13800 | 3 | 0.775 | -49.265 | |
| 2025-04-23 | 15:30 | 8617 etc rela | 光世証券 | 395 | 387 | 392 | 387 | 27200 | -3 | -0.769 | -71.095 | |
| 2025-04-22 | 15:30 | 8617 etc rela | 光世証券 | 408 | 371 | 391 | 390 | 94100 | 3 | 0.775 | 237.276 | |
| 2025-04-21 | 15:30 | 8617 etc rela | 光世証券 | 393 | 373 | 373 | 387 | 27900 | 9 | 2.381 | -73.173 | |
| 2025-04-18 | 15:30 | 8617 etc rela | 光世証券 | 409 | 375 | 390 | 378 | 104000 | -4 | -1.047 | 212.312 | |
| 2025-04-17 | 15:30 | 8617 etc rela | 光世証券 | 394 | 381 | 388 | 382 | 33300 | -7 | -1.799 | 64.039 | |
| 2025-04-16 | 15:30 | 8617 etc rela | 光世証券 | 400 | 384 | 389 | 389 | 20300 | 4 | 1.039 | 115.957 | |
| 2025-04-15 | 15:30 | 8617 etc rela | 光世証券 | 394 | 384 | 392 | 385 | 9400 | -2 | -0.517 | 38.235 | |
| 2025-04-14 | 15:30 | 8617 etc rela | 光世証券 | 398 | 387 | 396 | 387 | 6800 | -6 | -1.527 | -4.225 | |
| 2025-04-11 | 15:30 | 8617 etc rela | 光世証券 | 393 | 374 | 380 | 393 | 7100 | 14 | 3.694 | -74.46 | |
| 2025-04-10 | 15:30 | 8617 etc rela | 光世証券 | 390 | 374 | 379 | 379 | 27800 | 11 | 2.989 | 31.754 | |
| 2025-04-09 | 15:30 | 8617 etc rela | 光世証券 | 369 | 356 | 366 | 368 | 21100 | -2 | -0.541 | 59.848 | |
| 2025-04-08 | 15:30 | 8617 etc rela | 光世証券 | 375 | 365 | 370 | 370 | 13200 | 20 | 5.714 | -59.133 | |
| 2025-04-07 | 15:30 | 8617 etc rela | 光世証券 | 377 | 350 | 354 | 350 | 32300 | -31 | -8.136 | -49.922 | |
| 2025-04-04 | 15:30 | 8617 etc rela | 光世証券 | 398 | 350 | 394 | 381 | 64500 | -15 | -3.788 | 106.07 | |
| 2025-04-03 | 15:30 | 8617 etc rela | 光世証券 | 407 | 396 | 398 | 396 | 31300 | -10 | -2.463 | 63.874 | |
| 2025-04-02 | 15:30 | 8617 etc rela | 光世証券 | 415 | 406 | 413 | 406 | 19100 | -6 | -1.456 | 20.126 | |
| 2025-04-01 | 15:30 | 8617 etc rela | 光世証券 | 423 | 412 | 423 | 412 | 15900 | -4 | -0.962 | -89.117 | |
| 2025-03-31 | 15:30 | 8617 etc rela | 光世証券 | 436 | 411 | 436 | 416 | 146100 | -12 | -2.804 | 1929.167 | |
| 2025-03-28 | 15:30 | 8617 etc rela | 光世証券 | 433 | 426 | 426 | 428 | 7200 | -7 | -1.609 | -44.186 | |
| 2025-03-27 | 15:30 | 8617 etc rela | 光世証券 | 437 | 432 | 434 | 435 | 12900 | -2 | -0.458 | 168.75 | |
| 2025-03-26 | 15:30 | 8617 etc rela | 光世証券 | 442 | 436 | 442 | 437 | 4800 | 3 | 0.691 | -40 | |
| 2025-03-25 | 15:30 | 8617 etc rela | 光世証券 | 443 | 433 | 442 | 434 | 8000 | -4 | -0.913 | 8.108 | |
| 2025-03-24 | 15:30 | 8617 etc rela | 光世証券 | 446 | 436 | 446 | 438 | 7400 | -7 | -1.573 | 196 | |
| 2025-03-21 | 15:30 | 8617 etc rela | 光世証券 | 446 | 438 | 438 | 445 | 2500 | 7 | 1.598 | -75 | |
| 2025-03-19 | 15:30 | 8617 etc rela | 光世証券 | 447 | 433 | 438 | 438 | 10000 | 0 | 0 | -64.413 | |
| 2025-03-18 | 15:30 | 8617 etc rela | 光世証券 | 449 | 427 | 449 | 438 | 28100 | -11 | -2.45 | 680.556 | |
| 2025-03-17 | 15:30 | 8617 etc rela | 光世証券 | 453 | 448 | 453 | 449 | 3600 | 1 | 0.223 | 12.5 | |
| 2025-03-14 | 15:19 | 8617 etc rela | 光世証券 | 452 | 446 | 451 | 448 | 3200 | -2 | -0.444 | -13.514 | |
| 2025-03-13 | 15:30 | 8617 etc rela | 光世証券 | 453 | 447 | 448 | 450 | 3700 | 6 | 1.351 | -71.756 | |
| 2025-03-12 | 15:30 | 8617 etc rela | 光世証券 | 469 | 444 | 445 | 444 | 13100 | 3 | 0.68 | 43.956 | |
| 2025-03-11 | 15:22 | 8617 etc rela | 光世証券 | 447 | 435 | 446 | 441 | 9100 | -5 | -1.121 | -72.59 | |
| 2025-03-10 | 15:30 | 8617 etc rela | 光世証券 | 466 | 446 | 449 | 446 | 33200 | 0 | 0 | 108.805 | |
| 2025-03-07 | 15:30 | 8617 etc rela | 光世証券 | 453 | 432 | 433 | 446 | 15900 | 11 | 2.529 | 3.247 | |
| 2025-03-06 | 15:30 | 8617 etc rela | 光世証券 | 443 | 430 | 431 | 435 | 15400 | 2 | 0.462 | 67.391 | |
| 2025-03-05 | 15:30 | 8617 etc rela | 光世証券 | 441 | 428 | 428 | 433 | 9200 | 5 | 1.168 | 9.524 | |
| 2025-03-04 | 15:30 | 8617 etc rela | 光世証券 | 432 | 424 | 432 | 428 | 8400 | -4 | -0.926 | -64.854 | |
| 2025-03-03 | 15:30 | 8617 etc rela | 光世証券 | 438 | 428 | 435 | 432 | 23900 | -2 | -0.461 | 89.683 | |
| 2025-02-28 | 15:30 | 8617 etc rela | 光世証券 | 445 | 431 | 437 | 434 | 12600 | -6 | -1.364 | -56.25 | |
| 2025-02-27 | 15:30 | 8617 etc rela | 光世証券 | 454 | 438 | 438 | 440 | 28800 | 3 | 0.686 | -3.679 | |
| 2025-02-26 | 15:30 | 8617 etc rela | 光世証券 | 454 | 437 | 454 | 437 | 29900 | -18 | -3.956 | 72.832 | |
| 2025-02-25 | 15:30 | 8617 etc rela | 光世証券 | 465 | 452 | 464 | 455 | 17300 | -15 | -3.191 | -57.178 | |
| 2025-02-21 | 15:30 | 8617 etc rela | 光世証券 | 480 | 461 | 479 | 470 | 40400 | -9 | -1.879 | -44.429 | |
| 2025-02-20 | 15:30 | 8617 etc rela | 光世証券 | 480 | 452 | 452 | 479 | 72700 | 27 | 5.973 | 44.821 | |
| 2025-02-19 | 15:30 | 8617 etc rela | 光世証券 | 459 | 438 | 438 | 452 | 50200 | 12 | 2.727 | 147.291 | |
| 2025-02-18 | 15:30 | 8617 etc rela | 光世証券 | 445 | 434 | 435 | 440 | 20300 | 13 | 3.044 | -41.499 | |
| 2025-02-17 | 15:30 | 8617 etc rela | 光世証券 | 445 | 427 | 436 | 427 | 34700 | -11 | -2.511 | 164.885 | |
| 2025-02-14 | 15:30 | 8617 etc rela | 光世証券 | 438 | 429 | 433 | 438 | 13100 | 5 | 1.155 | -57.329 | |
| 2025-02-13 | 15:30 | 8617 etc rela | 光世証券 | 436 | 423 | 423 | 433 | 30700 | 11 | 2.607 | -57.42 | |
| 2025-02-12 | 15:30 | 8617 etc rela | 光世証券 | 442 | 415 | 439 | 422 | 72100 | -17 | -3.872 | 214.847 | |
| 2025-02-10 | 15:30 | 8617 etc rela | 光世証券 | 441 | 430 | 435 | 439 | 22900 | 0 | 0 | -55.361 | |
| 2025-02-07 | 15:30 | 8617 etc rela | 光世証券 | 445 | 430 | 430 | 439 | 51300 | 4 | 0.92 | 22.434 | |
| 2025-02-06 | 15:30 | 8617 etc rela | 光世証券 | 438 | 427 | 428 | 435 | 41900 | 11 | 2.594 | 45.993 | |
| 2025-02-05 | 15:30 | 8617 etc rela | 光世証券 | 432 | 419 | 426 | 424 | 28700 | -3 | -0.703 | 7.09 | |
| 2025-02-04 | 15:30 | 8617 etc rela | 光世証券 | 428 | 415 | 415 | 427 | 26800 | 12 | 2.892 | 68.553 | |
| 2025-02-03 | 15:30 | 8617 etc rela | 光世証券 | 415 | 407 | 413 | 415 | 15900 | 5 | 1.22 | -55.587 | |
| 2025-01-31 | 15:30 | 8617 etc rela | 光世証券 | 417 | 406 | 410 | 410 | 35800 | 2 | 0.49 | -72.44 | |
| 2025-01-30 | 15:30 | 8617 etc rela | 光世証券 | 429 | 408 | 423 | 408 | 129900 | -14 | -3.318 | 201.392 | |
| 2025-01-29 | 15:30 | 8617 etc rela | 光世証券 | 429 | 418 | 427 | 422 | 43100 | -3 | -0.706 | 74.494 | |
| 2025-01-28 | 15:30 | 8617 etc rela | 光世証券 | 433 | 420 | 431 | 425 | 24700 | -6 | -1.392 | -44.866 | |
| 2025-01-27 | 15:30 | 8617 etc rela | 光世証券 | 440 | 420 | 440 | 431 | 44800 | -11 | -2.489 | 4.429 | |
| 2025-01-24 | 15:30 | 8617 etc rela | 光世証券 | 448 | 417 | 426 | 442 | 42900 | 16 | 3.756 | -42.416 | |
| 2025-01-23 | 15:30 | 8617 etc rela | 光世証券 | 436 | 412 | 414 | 426 | 74500 | 12 | 2.899 | -44.978 | |
| 2025-01-22 | 15:30 | 8617 etc rela | 光世証券 | 435 | 404 | 424 | 414 | 135400 | -5 | -1.193 | 371.777 | |
| 2025-01-21 | 15:30 | 8617 etc rela | 光世証券 | 425 | 410 | 425 | 419 | 28700 | 5 | 1.208 | 139.167 | |
| 2025-01-20 | 15:30 | 8617 etc rela | 光世証券 | 419 | 413 | 415 | 414 | 12000 | 2 | 0.485 | -19.463 | |
| 2025-01-17 | 15:30 | 8617 etc rela | 光世証券 | 413 | 403 | 406 | 412 | 14900 | 3 | 0.733 | -67.467 | |
| 2025-01-16 | 15:30 | 8617 etc rela | 光世証券 | 419 | 408 | 418 | 409 | 45800 | -9 | -2.153 | 101.762 | |
| 2025-01-15 | 15:30 | 8617 etc rela | 光世証券 | 422 | 415 | 419 | 418 | 22700 | 3 | 0.723 | 66.912 | |
| 2025-01-14 | 15:30 | 8617 etc rela | 光世証券 | 434 | 412 | 428 | 415 | 13600 | -11 | -2.582 | 267.568 | |
| 2025-01-10 | 15:30 | 8617 etc rela | 光世証券 | 432 | 424 | 424 | 426 | 3700 | -2 | -0.467 | -82.039 | |
| 2025-01-09 | 15:30 | 8617 etc rela | 光世証券 | 435 | 426 | 433 | 428 | 20600 | -9 | -2.059 | -9.649 | |
| 2025-01-08 | 15:30 | 8617 etc rela | 光世証券 | 442 | 431 | 435 | 437 | 22800 | -4 | -0.907 | -12.308 | |
| 2025-01-07 | 15:30 | 8617 etc rela | 光世証券 | 444 | 433 | 439 | 441 | 26000 | 2 | 0.456 | 101.55 | |
| 2025-01-06 | 15:30 | 8617 etc rela | 光世証券 | 447 | 437 | 437 | 439 | 12900 | -3 | -0.679 | -73.992 | |
| 2024-12-30 | 15:30 | 8617 etc rela | 光世証券 | 447 | 423 | 423 | 442 | 49600 | 24 | 5.742 | 58.974 | |
| 2024-12-27 | 15:30 | 8617 etc rela | 光世証券 | 422 | 410 | 420 | 418 | 31200 | 7 | 1.703 | -52.221 | |
| 2024-12-26 | 13:41 | 8617 etc rela | 光世証券 | 424 | 406 | 414 | 411 | 65300 | -7 | -1.675 | 15.575 | |
| 2024-12-25 | 15:30 | 8617 etc rela | 光世証券 | 430 | 418 | 428 | 418 | 56500 | -9 | -2.108 | 82.258 | |
| 2024-12-24 | 15:30 | 8617 etc rela | 光世証券 | 431 | 425 | 429 | 427 | 31000 | -6 | -1.386 | 30.252 | |
| 2024-12-23 | 15:30 | 8617 etc rela | 光世証券 | 434 | 426 | 429 | 433 | 23800 | 3 | 0.698 | 108.772 | |
| 2024-12-20 | 15:30 | 8617 etc rela | 光世証券 | 435 | 429 | 429 | 430 | 11400 | -1 | -0.232 | -53.279 | |
| 2024-12-19 | 15:30 | 8617 etc rela | 光世証券 | 438 | 423 | 426 | 431 | 24400 | 5 | 1.174 | -19.472 | |
| 2024-12-18 | 15:30 | 8617 etc rela | 光世証券 | 432 | 421 | 432 | 426 | 30300 | -6 | -1.389 | 9.386 | |
| 2024-12-17 | 15:30 | 8617 etc rela | 光世証券 | 435 | 427 | 435 | 432 | 27700 | -3 | -0.69 | -51.658 | |
| 2024-12-16 | 15:30 | 8617 etc rela | 光世証券 | 435 | 425 | 431 | 435 | 57300 | 8 | 1.874 | 106.859 | |
| 2024-12-13 | 15:30 | 8617 etc rela | 光世証券 | 431 | 423 | 427 | 427 | 27700 | 0 | 0 | 43.523 | |
| 2024-12-12 | 15:30 | 8617 etc rela | 光世証券 | 436 | 426 | 435 | 427 | 19300 | -8 | -1.839 | -48.257 | |
| 2024-12-11 | 15:30 | 8617 etc rela | 光世証券 | 437 | 416 | 426 | 435 | 37300 | 9 | 2.113 | -17.478 | |
| 2024-12-10 | 15:30 | 8617 etc rela | 光世証券 | 426 | 409 | 415 | 426 | 45200 | 13 | 3.148 | 227.536 | |
| 2024-12-09 | 15:30 | 8617 etc rela | 光世証券 | 414 | 407 | 411 | 413 | 13800 | 2 | 0.487 | -8 | |
| 2024-12-06 | 15:30 | 8617 etc rela | 光世証券 | 419 | 405 | 419 | 411 | 15000 | -8 | -1.909 | -30.556 | |
| 2024-12-05 | 15:30 | 8617 etc rela | 光世証券 | 421 | 416 | 417 | 419 | 21600 | 6 | 1.453 | 66.154 | |
| 2024-12-04 | 15:30 | 8617 etc rela | 光世証券 | 417 | 411 | 414 | 413 | 13000 | 0 | 0 | -17.722 | |
| 2024-12-03 | 15:30 | 8617 etc rela | 光世証券 | 424 | 412 | 424 | 413 | 15800 | -10 | -2.364 | 12.857 | |
| 2024-12-02 | 15:30 | 8617 etc rela | 光世証券 | 423 | 412 | 415 | 423 | 14000 | 9 | 2.174 | 15.702 | |
| 2024-11-29 | 15:30 | 8617 etc rela | 光世証券 | 421 | 409 | 417 | 414 | 12100 | -1 | -0.241 | -8.333 | |
| 2024-11-28 | 15:30 | 8617 etc rela | 光世証券 | 421 | 408 | 408 | 415 | 13200 | 4 | 0.973 | -88.204 | |
| 2024-11-27 | 09:46 | 8617 etc rela | 光世証券 | 429 | 407 | 429 | 411 | 111900 | -18 | -4.196 | 287.197 | |
| 2024-11-26 | 09:00 | 8617 etc rela | 光世証券 | 439 | 427 | 439 | 429 | 28900 | -10 | -2.278 | -13.731 | |
| 2024-11-25 | 15:30 | 8617 etc rela | 光世証券 | 442 | 435 | 438 | 439 | 33500 | 2 | 0.458 | -32.46 | |
| 2024-11-22 | 15:30 | 8617 etc rela | 光世証券 | 437 | 431 | 434 | 437 | 49600 | 4 | 0.924 | 24.311 | |
| 2024-11-21 | 15:30 | 8617 etc rela | 光世証券 | 438 | 422 | 422 | 433 | 39900 | 9 | 2.123 | 66.946 | |
| 2024-11-20 | 15:30 | 8617 etc rela | 光世証券 | 428 | 418 | 418 | 424 | 23900 | 4 | 0.952 | 5.752 | |
| 2024-11-19 | 15:30 | 8617 etc rela | 光世証券 | 428 | 409 | 409 | 420 | 22600 | 11 | 2.689 | -42.494 | |
| 2024-11-18 | 15:30 | 8617 etc rela | 光世証券 | 428 | 403 | 403 | 409 | 39300 | 8 | 1.995 | 6.216 | |
| 2024-11-15 | 15:30 | 8617 etc rela | 光世証券 | 422 | 401 | 422 | 401 | 37000 | -17 | -4.067 | -58.097 | |
| 2024-11-14 | 15:30 | 8617 etc rela | 光世証券 | 429 | 393 | 397 | 418 | 88300 | 20 | 5.025 | 374.731 | |
| 2024-11-13 | 15:30 | 8617 etc rela | 光世証券 | 408 | 396 | 404 | 398 | 18600 | -4 | -0.995 | -11.848 | |
| 2024-11-12 | 15:30 | 8617 etc rela | 光世証券 | 414 | 399 | 407 | 402 | 21100 | -5 | -1.229 | 9.326 | |
| 2024-11-11 | 15:30 | 8617 etc rela | 光世証券 | 421 | 401 | 421 | 407 | 19300 | -13 | -3.095 | 2.66 | |
| 2024-11-08 | 15:30 | 8617 etc rela | 光世証券 | 426 | 409 | 423 | 420 | 18800 | 3 | 0.719 | -45.977 | |
| 2024-11-07 | 15:30 | 8617 etc rela | 光世証券 | 422 | 404 | 411 | 417 | 34800 | 12 | 2.963 | 7.407 | |
| 2024-11-06 | 15:30 | 8617 etc rela | 光世証券 | 420 | 403 | 406 | 405 | 32400 | 1 | 0.248 | 78.022 | |
| 2024-11-05 | 15:30 | 8617 etc rela | 光世証券 | 413 | 404 | 407 | 404 | 18200 | -3 | -0.737 | 34.815 | |
| 2024-11-01 | 15:00 | 8617 etc rela | 光世証券 | 415 | 403 | 411 | 407 | 13500 | -4 | -0.973 | -46.85 | |
| 2024-10-31 | 15:00 | 8617 etc rela | 光世証券 | 418 | 398 | 399 | 411 | 25400 | 13 | 3.266 | -61.221 | |
| 2024-10-30 | 15:00 | 8617 etc rela | 光世証券 | 407 | 398 | 407 | 398 | 65500 | -9 | -2.211 | -2.963 | |
| 2024-10-29 | 15:00 | 8617 etc rela | 光世証券 | 419 | 407 | 410 | 407 | 67500 | -6 | -1.453 | 400 | |
| 2024-10-28 | 15:00 | 8617 etc rela | 光世証券 | 417 | 390 | 390 | 413 | 13500 | 23 | 5.897 | -69.866 | |
| 2024-10-25 | 15:00 | 8617 etc rela | 光世証券 | 401 | 387 | 398 | 390 | 44800 | -7 | -1.763 | 5.164 | |
| 2024-10-24 | 15:00 | 8617 etc rela | 光世証券 | 401 | 390 | 401 | 397 | 42600 | -3 | -0.75 | 32.71 | |
| 2024-10-23 | 15:00 | 8617 etc rela | 光世証券 | 407 | 398 | 407 | 400 | 32100 | -6 | -1.478 | -37.059 | |
| 2024-10-22 | 15:00 | 8617 etc rela | 光世証券 | 430 | 406 | 430 | 406 | 51000 | -8 | -1.932 | 46.132 | |
| 2024-10-21 | 15:00 | 8617 etc rela | 光世証券 | 425 | 414 | 423 | 414 | 34900 | -14 | -3.271 | -52.71 | |
| 2024-10-18 | 15:00 | 8617 etc rela | 光世証券 | 449 | 417 | 440 | 428 | 73800 | -20 | -4.464 | 135.032 | |
| 2024-10-17 | 15:00 | 8617 etc rela | 光世証券 | 448 | 424 | 424 | 448 | 31400 | 28 | 6.667 | 149.206 | |
| 2024-10-16 | 15:00 | 8617 etc rela | 光世証券 | 427 | 417 | 417 | 420 | 12600 | -2 | -0.474 | 16.667 | |
| 2024-10-15 | 15:00 | 8617 etc rela | 光世証券 | 427 | 422 | 422 | 422 | 10800 | 5 | 1.199 | 17.391 | |
| 2024-10-11 | 15:00 | 8617 etc rela | 光世証券 | 425 | 417 | 421 | 417 | 9200 | -1 | -0.239 | -65.414 | |
| 2024-10-10 | 15:00 | 8617 etc rela | 光世証券 | 423 | 417 | 422 | 418 | 26600 | -4 | -0.948 | 8.13 | |
| 2024-10-09 | 15:00 | 8617 etc rela | 光世証券 | 430 | 418 | 430 | 422 | 24600 | -3 | -0.706 | -34.921 | |
| 2024-10-08 | 15:00 | 8617 etc rela | 光世証券 | 443 | 422 | 443 | 425 | 37800 | -17 | -3.846 | 404 | |
| 2024-10-07 | 15:00 | 8617 etc rela | 光世証券 | 445 | 438 | 441 | 442 | 7500 | 3 | 0.683 | -33.628 | |
| 2024-10-04 | 15:00 | 8617 etc rela | 光世証券 | 442 | 435 | 435 | 439 | 11300 | 2 | 0.458 | -16.296 | |
| 2024-10-03 | 15:00 | 8617 etc rela | 光世証券 | 451 | 436 | 444 | 437 | 13500 | 1 | 0.229 | -35.096 | |
| 2024-10-02 | 15:00 | 8617 etc rela | 光世証券 | 446 | 436 | 443 | 436 | 20800 | -10 | -2.242 | -3.704 | |
| 2024-10-01 | 15:00 | 8617 etc rela | 光世証券 | 449 | 436 | 436 | 446 | 21600 | 11 | 2.529 | 9.645 | |
| 2024-09-30 | 15:00 | 8617 etc rela | 光世証券 | 439 | 425 | 425 | 435 | 19700 | -6 | -1.361 | -29.643 | |
| 2024-09-27 | 15:00 | 8617 etc rela | 光世証券 | 454 | 441 | 450 | 441 | 28000 | -12 | -2.649 | -21.348 | |
| 2024-09-26 | 15:00 | 8617 etc rela | 光世証券 | 453 | 438 | 444 | 453 | 35600 | 17 | 3.899 | -18.161 | |
| 2024-09-25 | 15:00 | 8617 etc rela | 光世証券 | 450 | 436 | 440 | 436 | 43500 | -5 | -1.134 | -13.519 | |
| 2024-09-24 | 15:00 | 8617 etc rela | 光世証券 | 470 | 440 | 464 | 441 | 50300 | -23 | -4.957 | 102.008 | |
| 2024-09-20 | 15:00 | 8617 etc rela | 光世証券 | 468 | 456 | 456 | 464 | 24900 | 8 | 1.754 | -25.672 | |
| 2024-09-19 | 15:00 | 8617 etc rela | 光世証券 | 471 | 454 | 454 | 456 | 33500 | 9 | 2.013 | -38.757 | |
| 2024-09-18 | 15:00 | 8617 etc rela | 光世証券 | 451 | 427 | 427 | 447 | 54700 | 25 | 5.924 | 6.628 | |
| 2024-09-17 | 15:00 | 8617 etc rela | 光世証券 | 442 | 419 | 441 | 422 | 51300 | -26 | -5.804 | 98.837 | |
| 2024-09-13 | 15:00 | 8617 etc rela | 光世証券 | 449 | 439 | 440 | 448 | 25800 | 4 | 0.901 | -37.379 | |
| 2024-09-12 | 15:00 | 8617 etc rela | 光世証券 | 446 | 434 | 436 | 444 | 41200 | 22 | 5.213 | -11.207 | |
| 2024-09-11 | 15:00 | 8617 etc rela | 光世証券 | 436 | 420 | 436 | 422 | 46400 | -13 | -2.989 | 209.333 | |
| 2024-09-10 | 15:00 | 8617 etc rela | 光世証券 | 436 | 427 | 435 | 435 | 15000 | 5 | 1.163 | -7.975 | |
| 2024-09-09 | 15:00 | 8617 etc rela | 光世証券 | 434 | 420 | 426 | 430 | 16300 | -7 | -1.602 | -71.652 | |
| 2024-09-06 | 15:00 | 8617 etc rela | 光世証券 | 437 | 426 | 433 | 437 | 57500 | 4 | 0.924 | 24.19 | |
| 2024-09-05 | 15:00 | 8617 etc rela | 光世証券 | 446 | 431 | 435 | 433 | 46300 | -2 | -0.46 | -72.749 | |
| 2024-09-04 | 15:00 | 8617 etc rela | 光世証券 | 456 | 431 | 456 | 435 | 169900 | -45 | -9.375 | 120.363 | |
| 2024-09-03 | 15:00 | 8617 etc rela | 光世証券 | 500 | 475 | 475 | 480 | 77100 | 8 | 1.695 | 303.665 | |
| 2024-09-02 | 15:00 | 8617 etc rela | 光世証券 | 490 | 470 | 481 | 472 | 19100 | -8 | -1.667 | 11.696 | |
| 2024-08-30 | 15:00 | 8617 etc rela | 光世証券 | 481 | 467 | 467 | 480 | 17100 | 15 | 3.226 | 163.077 | |
| 2024-08-29 | 15:00 | 8617 etc rela | 光世証券 | 470 | 465 | 465 | 465 | 6500 | 2 | 0.432 | -68.447 | |
| 2024-08-28 | 15:00 | 8617 etc rela | 光世証券 | 469 | 461 | 469 | 463 | 20600 | -4 | -0.857 | -25.899 | |
| 2024-08-27 | 15:00 | 8617 etc rela | 光世証券 | 476 | 461 | 461 | 467 | 27800 | -10 | -2.096 | 32.381 | |
| 2024-08-26 | 15:00 | 8617 etc rela | 光世証券 | 478 | 469 | 469 | 477 | 21000 | 16 | 3.471 | 41.892 | |
| 2024-08-23 | 15:00 | 8617 etc rela | 光世証券 | 467 | 459 | 461 | 461 | 14800 | 8 | 1.766 | -39.837 | |
| 2024-08-22 | 15:00 | 8617 etc rela | 光世証券 | 469 | 451 | 469 | 453 | 24600 | -2 | -0.44 | -66.209 | |
| 2024-08-21 | 15:00 | 8617 etc rela | 光世証券 | 475 | 453 | 455 | 455 | 72800 | -8 | -1.728 | 103.352 | |
| 2024-08-20 | 15:00 | 8617 etc rela | 光世証券 | 473 | 455 | 469 | 463 | 35800 | 18 | 4.045 | -15.366 | |
| 2024-08-19 | 15:00 | 8617 etc rela | 光世証券 | 480 | 445 | 470 | 445 | 42300 | -31 | -6.513 | -15.4 | |
| 2024-08-16 | 15:00 | 8617 etc rela | 光世証券 | 482 | 468 | 481 | 476 | 50000 | 3 | 0.634 | -22.72 | |
| 2024-08-15 | 15:00 | 8617 etc rela | 光世証券 | 478 | 463 | 465 | 473 | 64700 | 5 | 1.068 | 61.347 | |
| 2024-08-14 | 15:00 | 8617 etc rela | 光世証券 | 474 | 449 | 460 | 468 | 40100 | 4 | 0.862 | 26.101 | |
| 2024-08-13 | 15:00 | 8617 etc rela | 光世証券 | 464 | 436 | 436 | 464 | 31800 | 31 | 7.159 | -36.527 | |
| 2024-08-09 | 15:00 | 8617 etc rela | 光世証券 | 445 | 423 | 431 | 433 | 50100 | 10 | 2.364 | -31.087 | |
| 2024-08-08 | 15:00 | 8617 etc rela | 光世証券 | 436 | 417 | 423 | 423 | 72700 | -16 | -3.645 | -18.498 | |
| 2024-08-07 | 15:00 | 8617 etc rela | 光世証券 | 447 | 395 | 402 | 439 | 89200 | 44 | 11.139 | -40.174 | |
| 2024-08-06 | 15:00 | 8617 etc rela | 光世証券 | 422 | 383 | 406 | 395 | 149100 | -3 | -0.754 | -37.849 | |
| 2024-08-05 | 15:00 | 8617 etc rela | 光世証券 | 441 | 385 | 435 | 398 | 239900 | -67 | -14.409 | 89.345 | |
| 2024-08-02 | 15:00 | 8617 etc rela | 光世証券 | 493 | 462 | 492 | 465 | 126700 | -43 | -8.465 | 119.584 | |
| 2024-08-01 | 15:00 | 8617 etc rela | 光世証券 | 521 | 503 | 520 | 508 | 57700 | -13 | -2.495 | 19.215 | |
| 2024-07-31 | 15:00 | 8617 etc rela | 光世証券 | 524 | 514 | 517 | 521 | 48400 | 4 | 0.774 | -23.175 | |
| 2024-07-30 | 15:00 | 8617 etc rela | 光世証券 | 535 | 517 | 531 | 517 | 63000 | -11 | -2.083 | 133.333 | |
| 2024-07-29 | 15:00 | 8617 etc rela | 光世証券 | 534 | 515 | 515 | 528 | 27000 | 14 | 2.724 | 14.894 | |
| 2024-07-26 | 15:00 | 8617 etc rela | 光世証券 | 532 | 514 | 519 | 514 | 23500 | -5 | -0.963 | -55.744 | |
| 2024-07-25 | 15:00 | 8617 etc rela | 光世証券 | 539 | 514 | 514 | 519 | 53100 | -1 | -0.192 | 34.772 | |
| 2024-07-24 | 15:00 | 8617 etc rela | 光世証券 | 532 | 520 | 524 | 520 | 39400 | -9 | -1.701 | -39.478 | |
| 2024-07-23 | 15:00 | 8617 etc rela | 光世証券 | 543 | 518 | 536 | 529 | 65100 | -1 | -0.189 | -31.401 | |
| 2024-07-22 | 15:00 | 8617 etc rela | 光世証券 | 556 | 520 | 520 | 530 | 94900 | 9 | 1.727 | -81.315 | |
| 2024-07-19 | 15:00 | 8617 etc rela | 光世証券 | 628 | 519 | 623 | 521 | 507900 | -92 | -15.008 | 860.113 | |
| 2024-07-18 | 15:00 | 8617 etc rela | 光世証券 | 630 | 608 | 630 | 613 | 52900 | -17 | -2.698 | -32.697 | |
| 2024-07-17 | 15:00 | 8617 etc rela | 光世証券 | 630 | 608 | 610 | 630 | 78600 | 28 | 4.651 | 255.656 | |
| 2024-07-16 | 15:00 | 8617 etc rela | 光世証券 | 607 | 598 | 603 | 602 | 22100 | 1 | 0.166 | -43.188 | |
| 2024-07-12 | 15:00 | 8617 etc rela | 光世証券 | 610 | 581 | 581 | 601 | 38900 | 11 | 1.864 | 51.953 | |
| 2024-07-11 | 15:00 | 8617 etc rela | 光世証券 | 594 | 570 | 570 | 590 | 25600 | 18 | 3.147 | 10.823 | |
| 2024-07-10 | 15:00 | 8617 etc rela | 光世証券 | 576 | 563 | 576 | 572 | 23100 | 2 | 0.351 | -51.368 | |
| 2024-07-09 | 15:00 | 8617 etc rela | 光世証券 | 594 | 562 | 590 | 570 | 47500 | -23 | -3.879 | 166.854 | |
| 2024-07-08 | 15:00 | 8617 etc rela | 光世証券 | 599 | 586 | 599 | 593 | 17800 | 8 | 1.368 | -59.545 | |
| 2024-07-05 | 15:00 | 8617 etc rela | 光世証券 | 598 | 585 | 594 | 585 | 44000 | -8 | -1.349 | 42.857 | |
| 2024-07-04 | 15:00 | 8617 etc rela | 光世証券 | 603 | 593 | 596 | 593 | 30800 | -5 | -0.836 | -26.841 | |
| 2024-07-03 | 15:00 | 8617 etc rela | 光世証券 | 611 | 592 | 611 | 598 | 42100 | -5 | -0.829 | 26.807 | |
| 2024-07-02 | 15:00 | 8617 etc rela | 光世証券 | 607 | 594 | 598 | 603 | 33200 | 0 | 0 | -29.362 | |
| 2024-07-01 | 15:00 | 8617 etc rela | 光世証券 | 620 | 595 | 620 | 603 | 47000 | -17 | -2.742 | 98.312 | |
| 2024-06-28 | 15:00 | 8617 etc rela | 光世証券 | 621 | 609 | 611 | 620 | 23700 | 15 | 2.479 | 8.219 | |
| 2024-06-27 | 15:00 | 8617 etc rela | 光世証券 | 629 | 605 | 629 | 605 | 21900 | -22 | -3.509 | 12.308 | |
| 2024-06-26 | 15:00 | 8617 etc rela | 光世証券 | 628 | 608 | 612 | 627 | 19500 | 15 | 2.451 | 42.336 | |
| 2024-06-25 | 15:00 | 8617 etc rela | 光世証券 | 618 | 602 | 602 | 612 | 13700 | 9 | 1.493 | -15.432 | |
| 2024-06-24 | 15:00 | 8617 etc rela | 光世証券 | 604 | 592 | 592 | 603 | 16200 | 10 | 1.686 | 60.396 | |
| 2024-06-21 | 15:00 | 8617 etc rela | 光世証券 | 602 | 592 | 592 | 593 | 10100 | 1 | 0.169 | -70.893 | |
| 2024-06-20 | 15:00 | 8617 etc rela | 光世証券 | 599 | 582 | 598 | 592 | 34700 | -6 | -1.003 | 34.496 | |
| 2024-06-19 | 15:00 | 8617 etc rela | 光世証券 | 610 | 597 | 606 | 598 | 25800 | -7 | -1.157 | -12.245 | |
| 2024-06-18 | 15:00 | 8617 etc rela | 光世証券 | 610 | 597 | 610 | 605 | 29400 | 0 | 0 | 111.511 | |
| 2024-06-17 | 15:00 | 8617 etc rela | 光世証券 | 621 | 603 | 621 | 605 | 13900 | -18 | -2.889 | -57.362 | |
| 2024-06-14 | 15:00 | 8617 etc rela | 光世証券 | 631 | 605 | 606 | 623 | 32600 | 13 | 2.131 | -56.124 | |
| 2024-06-13 | 15:00 | 8617 etc rela | 光世証券 | 637 | 610 | 637 | 610 | 74300 | -27 | -4.239 | 176.208 | |
| 2024-06-12 | 15:00 | 8617 etc rela | 光世証券 | 637 | 626 | 626 | 637 | 26900 | 7 | 1.111 | 22.831 | |
| 2024-06-11 | 15:00 | 8617 etc rela | 光世証券 | 648 | 627 | 646 | 630 | 21900 | -17 | -2.628 | 61.029 | |
| 2024-06-10 | 15:00 | 8617 etc rela | 光世証券 | 647 | 629 | 629 | 647 | 13600 | 18 | 2.862 | 183.333 | |
| 2024-06-07 | 15:00 | 8617 etc rela | 光世証券 | 633 | 625 | 633 | 629 | 4800 | 6 | 0.963 | -55.963 | |
| 2024-06-06 | 15:00 | 8617 etc rela | 光世証券 | 633 | 623 | 633 | 623 | 10900 | 0 | 0 | -32.298 | |
| 2024-06-05 | 15:00 | 8617 etc rela | 光世証券 | 633 | 623 | 633 | 623 | 16100 | -19 | -2.96 | -53.468 | |
| 2024-06-04 | 15:00 | 8617 etc rela | 光世証券 | 650 | 635 | 641 | 642 | 34600 | 1 | 0.156 | -9.896 | |
| 2024-06-03 | 15:00 | 8617 etc rela | 光世証券 | 644 | 628 | 629 | 641 | 38400 | 12 | 1.908 | 47.126 | |
| 2024-05-31 | 15:00 | 8617 etc rela | 光世証券 | 629 | 608 | 608 | 629 | 26100 | 28 | 4.659 | -53.058 | |
| 2024-05-30 | 15:00 | 8617 etc rela | 光世証券 | 610 | 585 | 596 | 601 | 55600 | 5 | 0.839 | -23.098 | |
| 2024-05-29 | 15:00 | 8617 etc rela | 光世証券 | 633 | 595 | 630 | 596 | 72300 | -36 | -5.696 | 286.631 | |
| 2024-05-28 | 15:00 | 8617 etc rela | 光世証券 | 645 | 632 | 636 | 632 | 18700 | -3 | -0.472 | -3.109 | |
| 2024-05-27 | 15:00 | 8617 etc rela | 光世証券 | 638 | 626 | 636 | 635 | 19300 | -2 | -0.314 | -1.531 | |
| 2024-05-24 | 15:00 | 8617 etc rela | 光世証券 | 650 | 634 | 641 | 637 | 19600 | -14 | -2.151 | -42.353 | |
| 2024-05-23 | 15:00 | 8617 etc rela | 光世証券 | 668 | 648 | 668 | 651 | 34000 | -21 | -3.125 | -5.817 | |
| 2024-05-22 | 15:00 | 8617 etc rela | 光世証券 | 686 | 666 | 672 | 672 | 36100 | 0 | 0 | -14.657 | |
| 2024-05-21 | 15:00 | 8617 etc rela | 光世証券 | 695 | 668 | 695 | 672 | 42300 | -13 | -1.898 | -28.908 | |
| 2024-05-20 | 15:00 | 8617 etc rela | 光世証券 | 691 | 659 | 665 | 685 | 59500 | 24 | 3.631 | 123.684 | |
| 2024-05-17 | 15:00 | 8617 etc rela | 光世証券 | 661 | 629 | 642 | 661 | 26600 | 18 | 2.799 | -27.52 | |
| 2024-05-16 | 15:00 | 8617 etc rela | 光世証券 | 658 | 639 | 656 | 643 | 36700 | -3 | -0.464 | 59.565 | |
| 2024-05-15 | 15:00 | 8617 etc rela | 光世証券 | 654 | 643 | 650 | 646 | 23000 | 1 | 0.155 | -9.449 | |
| 2024-05-14 | 15:00 | 8617 etc rela | 光世証券 | 647 | 625 | 625 | 645 | 25400 | 19 | 3.035 | 29.592 | |
| 2024-05-13 | 15:00 | 8617 etc rela | 光世証券 | 640 | 626 | 640 | 626 | 19600 | -16 | -2.492 | -39.13 | |
| 2024-05-10 | 15:00 | 8617 etc rela | 光世証券 | 652 | 639 | 647 | 642 | 32200 | 2 | 0.312 | -9.551 | |
| 2024-05-09 | 15:00 | 8617 etc rela | 光世証券 | 644 | 629 | 633 | 640 | 35600 | 3 | 0.471 | 9.877 | |
| 2024-05-08 | 15:00 | 8617 etc rela | 光世証券 | 649 | 631 | 632 | 637 | 32400 | -5 | -0.779 | -48.653 | |
| 2024-05-07 | 15:00 | 8617 etc rela | 光世証券 | 647 | 617 | 620 | 642 | 63100 | 37 | 6.116 | -23.049 | |
| 2024-05-02 | 15:00 | 8617 etc rela | 光世証券 | 620 | 601 | 615 | 605 | 82000 | -18 | -2.889 | 71.548 | |
| 2024-05-01 | 15:00 | 8617 etc rela | 光世証券 | 635 | 614 | 629 | 623 | 47800 | -15 | -2.351 | -30.925 | |
| 2024-04-30 | 15:00 | 8617 etc rela | 光世証券 | 644 | 611 | 629 | 638 | 69200 | 14 | 2.244 | -24.701 | |
| 2024-04-26 | 15:00 | 8617 etc rela | 光世証券 | 640 | 624 | 633 | 624 | 91900 | -5 | -0.795 | -5.355 | |
| 2024-04-25 | 15:00 | 8617 etc rela | 光世証券 | 662 | 629 | 662 | 629 | 97100 | -42 | -6.259 | 70.951 | |
| 2024-04-24 | 15:00 | 8617 etc rela | 光世証券 | 686 | 665 | 679 | 671 | 56800 | -12 | -1.757 | 11.811 | |
| 2024-04-23 | 15:00 | 8617 etc rela | 光世証券 | 700 | 676 | 698 | 683 | 50800 | -12 | -1.727 | -72.6 | |
| 2024-04-22 | 15:00 | 8617 etc rela | 光世証券 | 702 | 669 | 675 | 695 | 185400 | 33 | 4.985 | -59.271 | |
| 2024-04-19 | 15:00 | 8617 etc rela | 光世証券 | 754 | 658 | 745 | 662 | 455200 | -88 | -11.733 | 505.319 | |
| 2024-04-18 | 15:00 | 8617 etc rela | 光世証券 | 758 | 710 | 710 | 750 | 75200 | 34 | 4.749 | 18.612 | |
| 2024-04-17 | 15:00 | 8617 etc rela | 光世証券 | 728 | 700 | 725 | 716 | 63400 | -3 | -0.417 | -29.241 | |
| 2024-04-16 | 15:00 | 8617 etc rela | 光世証券 | 764 | 718 | 738 | 719 | 89600 | -20 | -2.706 | 148.199 | |
| 2024-04-15 | 15:00 | 8617 etc rela | 光世証券 | 745 | 731 | 731 | 739 | 36100 | -11 | -1.467 | 18.361 | |
| 2024-04-12 | 15:00 | 8617 etc rela | 光世証券 | 765 | 745 | 762 | 750 | 30500 | -5 | -0.662 | -10.819 | |
| 2024-04-11 | 15:00 | 8617 etc rela | 光世証券 | 763 | 735 | 735 | 755 | 34200 | 5 | 0.667 | -20.093 | |
| 2024-04-10 | 15:00 | 8617 etc rela | 光世証券 | 758 | 731 | 733 | 750 | 42800 | 11 | 1.488 | 0.469 | |
| 2024-04-09 | 15:00 | 8617 etc rela | 光世証券 | 753 | 734 | 751 | 739 | 42600 | -10 | -1.335 | -24.064 | |
| 2024-04-08 | 15:00 | 8617 etc rela | 光世証券 | 772 | 746 | 757 | 749 | 56100 | -2 | -0.266 | -27.613 | |
| 2024-04-05 | 15:00 | 8617 etc rela | 光世証券 | 761 | 743 | 754 | 751 | 77500 | -26 | -3.346 | 31.134 | |
| 2024-04-04 | 15:00 | 8617 etc rela | 光世証券 | 789 | 763 | 778 | 777 | 59100 | 18 | 2.372 | -30.224 | |
| 2024-04-03 | 15:00 | 8617 etc rela | 光世証券 | 777 | 751 | 758 | 759 | 84700 | -29 | -3.68 | 26.987 | |
| 2024-04-02 | 15:00 | 8617 etc rela | 光世証券 | 824 | 781 | 819 | 788 | 66700 | -24 | -2.956 | -6.32 | |
| 2024-04-01 | 15:00 | 8617 etc rela | 光世証券 | 852 | 812 | 850 | 812 | 71200 | -23 | -2.754 | 99.44 | |
| 2024-03-29 | 15:00 | 8617 etc rela | 光世証券 | 848 | 814 | 831 | 835 | 35700 | 8 | 0.967 | -11.194 | |
| 2024-03-28 | 15:00 | 8617 etc rela | 光世証券 | 848 | 827 | 843 | 827 | 40200 | -11 | -1.313 | -52.143 | |
| 2024-03-27 | 15:00 | 8617 etc rela | 光世証券 | 855 | 827 | 837 | 838 | 84000 | -14 | -1.643 | -27.959 | |
| 2024-03-26 | 15:00 | 8617 etc rela | 光世証券 | 900 | 852 | 900 | 852 | 116600 | -48 | -5.333 | -28.772 | |
| 2024-03-25 | 15:00 | 8617 etc rela | 光世証券 | 930 | 893 | 905 | 900 | 163700 | 23 | 2.623 | 121.216 | |
| 2024-03-22 | 15:00 | 8617 etc rela | 光世証券 | 889 | 859 | 889 | 877 | 74000 | -12 | -1.35 | -21.277 | |
| 2024-03-21 | 15:00 | 8617 etc rela | 光世証券 | 897 | 867 | 887 | 889 | 94000 | 30 | 3.492 | -21.405 | |
| 2024-03-19 | 15:00 | 8617 etc rela | 光世証券 | 865 | 843 | 863 | 859 | 119600 | -7 | -0.808 | -26.355 | |
| 2024-03-18 | 15:00 | 8617 etc rela | 光世証券 | 880 | 821 | 824 | 866 | 162400 | 57 | 7.046 | 2.074 | |
| 2024-03-15 | 15:00 | 8617 etc rela | 光世証券 | 866 | 809 | 858 | 809 | 159100 | -27 | -3.23 | -26.034 | |
| 2024-03-14 | 15:00 | 8617 etc rela | 光世証券 | 866 | 787 | 788 | 836 | 215100 | 67 | 8.713 | 476.676 | |
| 2024-03-13 | 15:00 | 8617 etc rela | 光世証券 | 785 | 754 | 785 | 769 | 37300 | -1 | -0.13 | -25.1 | |
| 2024-03-12 | 15:00 | 8617 etc rela | 光世証券 | 771 | 745 | 750 | 770 | 49800 | 9 | 1.183 | -36.962 | |
| 2024-03-11 | 15:00 | 8617 etc rela | 光世証券 | 788 | 742 | 786 | 761 | 79000 | -25 | -3.181 | 23.824 | |
| 2024-03-08 | 15:00 | 8617 etc rela | 光世証券 | 825 | 783 | 802 | 786 | 63800 | -11 | -1.38 | -16.927 | |
| 2024-03-07 | 15:00 | 8617 etc rela | 光世証券 | 814 | 786 | 804 | 797 | 76800 | 15 | 1.918 | 19.44 | |
| 2024-03-06 | 15:00 | 8617 etc rela | 光世証券 | 782 | 747 | 758 | 782 | 64300 | 18 | 2.356 | 3.045 | |
| 2024-03-05 | 15:00 | 8617 etc rela | 光世証券 | 765 | 722 | 734 | 764 | 62400 | 27 | 3.664 | 26.316 | |
| 2024-03-04 | 15:00 | 8617 etc rela | 光世証券 | 748 | 723 | 745 | 737 | 49400 | 3 | 0.409 | -9.854 | |
| 2024-03-01 | 15:00 | 8617 etc rela | 光世証券 | 746 | 725 | 730 | 734 | 54800 | 15 | 2.086 | 14.885 | |
| 2024-02-29 | 15:00 | 8617 etc rela | 光世証券 | 730 | 710 | 727 | 719 | 47700 | -8 | -1.1 | -19.426 | |
| 2024-02-28 | 15:00 | 8617 etc rela | 光世証券 | 740 | 710 | 717 | 727 | 59200 | 17 | 2.394 | -0.671 | |
| 2024-02-27 | 15:00 | 8617 etc rela | 光世証券 | 723 | 688 | 707 | 710 | 59600 | -8 | -1.114 | -56.56 | |
| 2024-02-26 | 15:00 | 8617 etc rela | 光世証券 | 731 | 688 | 688 | 718 | 137200 | 50 | 7.485 | 152.206 | |
| 2024-02-22 | 15:00 | 8617 etc rela | 光世証券 | 670 | 642 | 653 | 668 | 54400 | 16 | 2.454 | 30.144 | |
| 2024-02-21 | 15:00 | 8617 etc rela | 光世証券 | 671 | 642 | 651 | 652 | 41800 | 2 | 0.308 | -37.798 | |
| 2024-02-20 | 15:00 | 8617 etc rela | 光世証券 | 675 | 640 | 675 | 650 | 67200 | 2 | 0.309 | 11.074 | |
| 2024-02-19 | 15:00 | 8617 etc rela | 光世証券 | 648 | 593 | 593 | 648 | 60500 | 63 | 10.769 | 107.904 | |
| 2024-02-16 | 15:00 | 8617 etc rela | 光世証券 | 594 | 573 | 573 | 585 | 29100 | 11 | 1.916 | 48.469 | |
| 2024-02-15 | 15:00 | 8617 etc rela | 光世証券 | 593 | 574 | 590 | 574 | 19600 | -10 | -1.712 | -17.3 | |
| 2024-02-14 | 15:00 | 8617 etc rela | 光世証券 | 588 | 576 | 588 | 584 | 23700 | -6 | -1.017 | -16.254 | |
| 2024-02-13 | 15:00 | 8617 etc rela | 光世証券 | 597 | 580 | 588 | 590 | 28300 | 10 | 1.724 | 80.255 | |
| 2024-02-09 | 15:00 | 8617 etc rela | 光世証券 | 585 | 571 | 577 | 580 | 15700 | 2 | 0.346 | -44.326 | |
| 2024-02-08 | 15:00 | 8617 etc rela | 光世証券 | 585 | 573 | 585 | 578 | 28200 | -9 | -1.533 | 1.075 | |
| 2024-02-07 | 15:00 | 8617 etc rela | 光世証券 | 595 | 582 | 590 | 587 | 27900 | -2 | -0.34 | -8.224 | |
| 2024-02-06 | 15:00 | 8617 etc rela | 光世証券 | 598 | 588 | 598 | 589 | 30400 | -12 | -1.997 | -2.875 | |
| 2024-02-05 | 15:00 | 8617 etc rela | 光世証券 | 609 | 596 | 597 | 601 | 31300 | 10 | 1.692 | 7.192 | |
| 2024-02-02 | 15:00 | 8617 etc rela | 光世証券 | 597 | 583 | 596 | 591 | 29200 | -5 | -0.839 | -9.598 | |
| 2024-02-01 | 15:00 | 8617 etc rela | 光世証券 | 610 | 591 | 592 | 596 | 32300 | 7 | 1.188 | -53.188 | |
| 2024-01-31 | 15:00 | 8617 etc rela | 光世証券 | 600 | 581 | 598 | 589 | 69000 | -13 | -2.159 | -33.398 | |
| 2024-01-30 | 15:00 | 8617 etc rela | 光世証券 | 619 | 596 | 610 | 602 | 103600 | -8 | -1.311 | 113.169 | |
| 2024-01-29 | 15:00 | 8617 etc rela | 光世証券 | 614 | 582 | 584 | 610 | 48600 | 27 | 4.631 | 19.41 | |
| 2024-01-26 | 15:00 | 8617 etc rela | 光世証券 | 604 | 580 | 585 | 583 | 40700 | -7 | -1.186 | 2.261 | |
| 2024-01-25 | 15:00 | 8617 etc rela | 光世証券 | 604 | 585 | 589 | 590 | 39800 | 2 | 0.34 | -35.494 | |
| 2024-01-24 | 15:00 | 8617 etc rela | 光世証券 | 597 | 579 | 593 | 588 | 61700 | -8 | -1.342 | -56.793 | |
| 2024-01-23 | 15:00 | 8617 etc rela | 光世証券 | 605 | 573 | 576 | 596 | 142800 | 22 | 3.833 | -58.111 | |
| 2024-01-22 | 15:00 | 8617 etc rela | 光世証券 | 577 | 510 | 510 | 574 | 340900 | 68 | 13.439 | -9.528 | |
| 2024-01-19 | 15:00 | 8617 etc rela | 光世証券 | 565 | 496 | 560 | 506 | 376800 | -42 | -7.664 | 273.81 | |
| 2024-01-18 | 15:00 | 8617 etc rela | 光世証券 | 560 | 525 | 525 | 548 | 100800 | 24 | 4.58 | 108.696 | |
| 2024-01-17 | 15:00 | 8617 etc rela | 光世証券 | 542 | 524 | 535 | 524 | 48300 | -7 | -1.318 | -21.463 | |
| 2024-01-16 | 15:00 | 8617 etc rela | 光世証券 | 544 | 518 | 524 | 531 | 61500 | 5 | 0.951 | -3.302 | |
| 2024-01-15 | 15:00 | 8617 etc rela | 光世証券 | 526 | 505 | 505 | 526 | 63600 | 21 | 4.158 | -12.517 | |
| 2024-01-12 | 15:00 | 8617 etc rela | 光世証券 | 529 | 500 | 529 | 505 | 72700 | -24 | -4.537 | 29.359 | |
| 2024-01-11 | 15:00 | 8617 etc rela | 光世証券 | 529 | 512 | 516 | 529 | 56200 | 20 | 3.929 | 60.571 | |
| 2024-01-10 | 15:00 | 8617 etc rela | 光世証券 | 518 | 500 | 518 | 509 | 35000 | -4 | -0.78 | 29.63 | |
| 2024-01-09 | 15:00 | 8617 etc rela | 光世証券 | 516 | 503 | 504 | 513 | 27000 | 16 | 3.219 | -35.561 | |
| 2024-01-05 | 15:00 | 8617 etc rela | 光世証券 | 505 | 481 | 488 | 497 | 41900 | 10 | 2.053 | 197.163 | |
| 2024-01-04 | 15:00 | 8617 etc rela | 光世証券 | 488 | 473 | 485 | 487 | 14100 | 2 | 0.412 | -2.083 | |
| 2023-12-29 | 15:00 | 8617 etc rela | 光世証券 | 485 | 479 | 479 | 485 | 14400 | 6 | 1.253 | 20 | |
| 2023-12-28 | 15:00 | 8617 etc rela | 光世証券 | 482 | 474 | 480 | 479 | 12000 | -2 | -0.416 | -77.86 | |
| 2023-12-27 | 15:00 | 8617 etc rela | 光世証券 | 482 | 461 | 461 | 481 | 54200 | 18 | 3.888 | 2.072 | |
| 2023-12-26 | 15:00 | 8617 etc rela | 光世証券 | 473 | 458 | 473 | 463 | 53100 | -10 | -2.114 | 16.96 | |
| 2023-12-25 | 15:00 | 8617 etc rela | 光世証券 | 473 | 461 | 462 | 473 | 45400 | 14 | 3.05 | -49.667 | |
| 2023-12-22 | 15:00 | 8617 etc rela | 光世証券 | 480 | 453 | 472 | 459 | 90200 | -13 | -2.754 | 207.85 | |
| 2023-12-21 | 15:00 | 8617 etc rela | 光世証券 | 476 | 472 | 472 | 472 | 29300 | -8 | -1.667 | -54.503 | |
| 2023-12-20 | 15:00 | 8617 etc rela | 光世証券 | 501 | 480 | 485 | 480 | 64400 | -5 | -1.031 | 104.444 | |
| 2023-12-19 | 15:00 | 8617 etc rela | 光世証券 | 494 | 485 | 493 | 485 | 31500 | -9 | -1.822 | 18.421 | |
| 2023-12-18 | 15:00 | 8617 etc rela | 光世証券 | 498 | 487 | 498 | 494 | 26600 | -8 | -1.594 | 10.833 | |
| 2023-12-15 | 15:00 | 8617 etc rela | 光世証券 | 505 | 491 | 505 | 502 | 24000 | 0 | 0 | -30.636 | |
| 2023-12-14 | 15:00 | 8617 etc rela | 光世証券 | 521 | 497 | 516 | 502 | 34600 | -17 | -3.276 | 96.591 | |
| 2023-12-13 | 15:00 | 8617 etc rela | 光世証券 | 529 | 518 | 529 | 519 | 17600 | -11 | -2.075 | 12.821 | |
| 2023-12-12 | 15:00 | 8617 etc rela | 光世証券 | 532 | 519 | 528 | 530 | 15600 | 2 | 0.379 | 24.8 | |
| 2023-12-11 | 15:00 | 8617 etc rela | 光世証券 | 528 | 520 | 525 | 528 | 12500 | 9 | 1.734 | -57.483 | |
| 2023-12-08 | 15:00 | 8617 etc rela | 光世証券 | 530 | 513 | 528 | 519 | 29400 | -19 | -3.532 | 104.167 | |
| 2023-12-07 | 15:00 | 8617 etc rela | 光世証券 | 541 | 527 | 541 | 538 | 14400 | -2 | -0.37 | 3.597 | |
| 2023-12-06 | 15:00 | 8617 etc rela | 光世証券 | 543 | 535 | 535 | 540 | 13900 | 10 | 1.887 | -10.897 | |
| 2023-12-05 | 15:00 | 8617 etc rela | 光世証券 | 533 | 526 | 530 | 530 | 15600 | -5 | -0.935 | -28.44 | |
| 2023-12-04 | 15:00 | 8617 etc rela | 光世証券 | 540 | 520 | 520 | 535 | 21800 | 15 | 2.885 | -37.356 | |
| 2023-12-01 | 15:00 | 8617 etc rela | 光世証券 | 528 | 513 | 514 | 520 | 34800 | 7 | 1.365 | 161.654 | |
| 2023-11-30 | 15:00 | 8617 etc rela | 光世証券 | 514 | 499 | 502 | 513 | 13300 | 11 | 2.191 | -66.244 | |
| 2023-11-29 | 15:00 | 8617 etc rela | 光世証券 | 515 | 502 | 510 | 502 | 39400 | -9 | -1.761 | 56.972 | |
| 2023-11-28 | 15:00 | 8617 etc rela | 光世証券 | 525 | 511 | 524 | 511 | 25100 | -13 | -2.481 | 94.574 | |
| 2023-11-27 | 15:00 | 8617 etc rela | 光世証券 | 533 | 524 | 531 | 524 | 12900 | -7 | -1.318 | 31.633 | |
| 2023-11-24 | 15:00 | 8617 etc rela | 光世証券 | 532 | 522 | 522 | 531 | 9800 | 12 | 2.312 | -78.125 | |
| 2023-11-22 | 15:00 | 8617 etc rela | 光世証券 | 532 | 511 | 517 | 519 | 44800 | -2 | -0.384 | 222.302 | |
| 2023-11-21 | 15:00 | 8617 etc rela | 光世証券 | 531 | 516 | 531 | 521 | 13900 | -1 | -0.192 | -12.579 | |
| 2023-11-20 | 15:00 | 8617 etc rela | 光世証券 | 537 | 522 | 527 | 522 | 15900 | -12 | -2.247 | -71.3 | |
| 2023-11-17 | 15:00 | 8617 etc rela | 光世証券 | 551 | 528 | 549 | 534 | 55400 | -14 | -2.555 | 282.069 | |
| 2023-11-16 | 15:00 | 8617 etc rela | 光世証券 | 554 | 540 | 543 | 548 | 14500 | 0 | 0 | -43.137 | |
| 2023-11-15 | 15:00 | 8617 etc rela | 光世証券 | 548 | 538 | 544 | 548 | 25500 | 9 | 1.67 | 119.828 | |
| 2023-11-14 | 15:00 | 8617 etc rela | 光世証券 | 542 | 533 | 538 | 539 | 11600 | -1 | -0.185 | -0.855 | |
| 2023-11-13 | 15:00 | 8617 etc rela | 光世証券 | 541 | 528 | 531 | 540 | 11700 | 9 | 1.695 | 14.706 | |
| 2023-11-10 | 15:00 | 8617 etc rela | 光世証券 | 531 | 517 | 517 | 531 | 10200 | 4 | 0.759 | -66.113 | |
| 2023-11-09 | 15:00 | 8617 etc rela | 光世証券 | 528 | 510 | 513 | 527 | 30100 | 15 | 2.93 | -11.988 | |
| 2023-11-08 | 15:00 | 8617 etc rela | 光世証券 | 524 | 508 | 524 | 512 | 34200 | -13 | -2.476 | 21.708 | |
| 2023-11-07 | 15:00 | 8617 etc rela | 光世証券 | 537 | 520 | 533 | 525 | 28100 | -17 | -3.137 | -31.796 | |
| 2023-11-06 | 15:00 | 8617 etc rela | 光世証券 | 545 | 531 | 536 | 542 | 41200 | 16 | 3.042 | 0.733 | |
| 2023-11-02 | 15:00 | 8617 etc rela | 光世証券 | 530 | 513 | 516 | 526 | 40900 | 12 | 2.335 | 111.917 | |
| 2023-11-01 | 15:00 | 8617 etc rela | 光世証券 | 517 | 500 | 507 | 514 | 19300 | 14 | 2.8 | -55.22 | |
| 2023-10-31 | 15:00 | 8617 etc rela | 光世証券 | 503 | 481 | 495 | 500 | 43100 | 13 | 2.669 | -44.744 | |
| 2023-10-30 | 15:00 | 8617 etc rela | 光世証券 | 516 | 486 | 512 | 487 | 78000 | -29 | -5.62 | 137.805 | |
| 2023-10-27 | 15:00 | 8617 etc rela | 光世証券 | 519 | 495 | 495 | 516 | 32800 | 23 | 4.665 | -4.373 | |
| 2023-10-26 | 15:00 | 8617 etc rela | 光世証券 | 506 | 491 | 506 | 493 | 34300 | -13 | -2.569 | 4.255 | |
| 2023-10-25 | 15:00 | 8617 etc rela | 光世証券 | 522 | 504 | 522 | 506 | 32900 | -11 | -2.128 | -69.593 | |
| 2023-10-24 | 15:00 | 8617 etc rela | 光世証券 | 517 | 490 | 515 | 517 | 108200 | -3 | -0.577 | -48.056 | |
| 2023-10-23 | 15:00 | 8617 etc rela | 光世証券 | 575 | 516 | 573 | 520 | 208300 | -60 | -10.345 | 466.033 | |
| 2023-10-20 | 15:00 | 8617 etc rela | 光世証券 | 584 | 571 | 579 | 580 | 36800 | 1 | 0.173 | 160.993 | |
| 2023-10-19 | 15:00 | 8617 etc rela | 光世証券 | 593 | 576 | 590 | 579 | 14100 | -14 | -2.361 | -25 | |
| 2023-10-18 | 15:00 | 8617 etc rela | 光世証券 | 595 | 581 | 583 | 593 | 18800 | 10 | 1.715 | -25.397 | |
| 2023-10-17 | 15:00 | 8617 etc rela | 光世証券 | 588 | 568 | 585 | 583 | 25200 | 12 | 2.102 | -21.739 | |
| 2023-10-16 | 15:00 | 8617 etc rela | 光世証券 | 576 | 555 | 567 | 571 | 32200 | -1 | -0.175 | 43.111 | |
| 2023-10-13 | 15:00 | 8617 etc rela | 光世証券 | 587 | 570 | 581 | 572 | 22500 | -17 | -2.886 | 114.286 | |
| 2023-10-12 | 15:00 | 8617 etc rela | 光世証券 | 595 | 583 | 595 | 589 | 10500 | -6 | -1.008 | -57.661 | |
| 2023-10-11 | 15:00 | 8617 etc rela | 光世証券 | 608 | 591 | 608 | 595 | 24800 | -11 | -1.815 | -18.152 | |
| 2023-10-10 | 15:00 | 8617 etc rela | 光世証券 | 609 | 585 | 585 | 606 | 30300 | 28 | 4.844 | 209.184 | |
| 2023-10-06 | 15:00 | 8617 etc rela | 光世証券 | 586 | 575 | 583 | 578 | 9800 | 0 | 0 | -61.417 | |
| 2023-10-05 | 15:00 | 8617 etc rela | 光世証券 | 582 | 560 | 564 | 578 | 25400 | 24 | 4.332 | -17.532 | |
| 2023-10-04 | 15:00 | 8617 etc rela | 光世証券 | 570 | 551 | 570 | 554 | 30800 | -19 | -3.316 | 12.821 | |
| 2023-10-03 | 15:00 | 8617 etc rela | 光世証券 | 590 | 572 | 590 | 573 | 27300 | -22 | -3.697 | 19.737 | |
| 2023-10-02 | 15:00 | 8617 etc rela | 光世証券 | 619 | 595 | 609 | 595 | 22800 | -13 | -2.138 | -6.939 | |
| 2023-09-29 | 15:00 | 8617 etc rela | 光世証券 | 633 | 602 | 631 | 608 | 24500 | -26 | -4.101 | 0 | |
| 2023-09-28 | 15:00 | 8617 etc rela | 光世証券 | 653 | 632 | 649 | 634 | 24500 | -22 | -3.354 | 11.364 | |
| 2023-09-27 | 15:00 | 8617 etc rela | 光世証券 | 658 | 647 | 658 | 656 | 22000 | -7 | -1.056 | -10.204 | |
| 2023-09-26 | 15:00 | 8617 etc rela | 光世証券 | 667 | 652 | 656 | 663 | 24500 | 7 | 1.067 | 59.091 | |
| 2023-09-25 | 15:00 | 8617 etc rela | 光世証券 | 662 | 648 | 655 | 656 | 15400 | 1 | 0.153 | -23.762 | |
| 2023-09-22 | 15:00 | 8617 etc rela | 光世証券 | 665 | 649 | 663 | 655 | 20200 | -11 | -1.652 | -54.195 | |
| 2023-09-21 | 15:00 | 8617 etc rela | 光世証券 | 678 | 645 | 645 | 666 | 44100 | 15 | 2.304 | -33.883 | |
| 2023-09-20 | 15:00 | 8617 etc rela | 光世証券 | 679 | 651 | 679 | 651 | 66700 | -20 | -2.981 | -63.671 | |
| 2023-09-19 | 15:00 | 8617 etc rela | 光世証券 | 671 | 643 | 647 | 671 | 183600 | 29 | 4.517 | 315.385 | |
| 2023-09-15 | 15:00 | 8617 etc rela | 光世証券 | 648 | 642 | 643 | 642 | 44200 | -1 | -0.156 | 185.161 | |
| 2023-09-14 | 15:00 | 8617 etc rela | 光世証券 | 647 | 640 | 647 | 643 | 15500 | -3 | -0.464 | -63.095 | |
| 2023-09-13 | 15:00 | 8617 etc rela | 光世証券 | 648 | 642 | 648 | 646 | 42000 | -2 | -0.309 | -11.579 | |
| 2023-09-12 | 15:00 | 8617 etc rela | 光世証券 | 648 | 636 | 636 | 648 | 47500 | 12 | 1.887 | 88.492 | |
| 2023-09-11 | 15:00 | 8617 etc rela | 光世証券 | 642 | 626 | 631 | 636 | 25200 | 1 | 0.157 | 14.027 | |
| 2023-09-08 | 15:00 | 8617 etc rela | 光世証券 | 640 | 627 | 627 | 635 | 22100 | 1 | 0.158 | -16.288 | |
| 2023-09-07 | 15:00 | 8617 etc rela | 光世証券 | 647 | 633 | 647 | 634 | 26400 | -14 | -2.16 | -43.226 | |
| 2023-09-06 | 15:00 | 8617 etc rela | 光世証券 | 648 | 625 | 626 | 648 | 46500 | 22 | 3.514 | 51.961 | |
| 2023-09-05 | 15:00 | 8617 etc rela | 光世証券 | 630 | 617 | 630 | 626 | 30600 | -6 | -0.949 | 20.472 | |
| 2023-09-04 | 15:00 | 8617 etc rela | 光世証券 | 632 | 616 | 621 | 632 | 25400 | 12 | 1.935 | 247.945 | |
| 2023-09-01 | 15:00 | 8617 etc rela | 光世証券 | 621 | 608 | 608 | 620 | 7300 | 9 | 1.473 | -58.286 | |
| 2023-08-31 | 15:00 | 8617 etc rela | 光世証券 | 621 | 611 | 616 | 611 | 17500 | -9 | -1.452 | -51.253 | |
| 2023-08-30 | 15:00 | 8617 etc rela | 光世証券 | 622 | 594 | 603 | 620 | 35900 | 18 | 2.99 | 60.268 | |
| 2023-08-29 | 15:00 | 8617 etc rela | 光世証券 | 602 | 587 | 587 | 602 | 22400 | 16 | 2.73 | 19.786 | |
| 2023-08-28 | 15:00 | 8617 etc rela | 光世証券 | 591 | 582 | 586 | 586 | 18700 | 6 | 1.034 | 46.094 | |
| 2023-08-25 | 15:00 | 8617 etc rela | 光世証券 | 587 | 576 | 576 | 580 | 12800 | -7 | -1.193 | -12.925 | |
| 2023-08-24 | 15:00 | 8617 etc rela | 光世証券 | 588 | 578 | 578 | 587 | 14700 | 11 | 1.91 | -33.182 | |
| 2023-08-23 | 15:00 | 8617 etc rela | 光世証券 | 585 | 569 | 569 | 576 | 22000 | -2 | -0.346 | 58.273 | |
| 2023-08-22 | 15:00 | 8617 etc rela | 光世証券 | 582 | 576 | 581 | 578 | 13900 | 3 | 0.522 | -34.434 | |
| 2023-08-21 | 15:00 | 8617 etc rela | 光世証券 | 584 | 566 | 566 | 575 | 21200 | 15 | 2.679 | -64.842 | |
| 2023-08-18 | 15:00 | 8617 etc rela | 光世証券 | 579 | 560 | 565 | 560 | 60300 | -12 | -2.098 | 35.202 | |
| 2023-08-17 | 15:00 | 8617 etc rela | 光世証券 | 590 | 570 | 590 | 572 | 44600 | -20 | -3.378 | 15.245 | |
| 2023-08-16 | 15:00 | 8617 etc rela | 光世証券 | 593 | 575 | 585 | 592 | 38700 | 2 | 0.339 | -32.105 | |
| 2023-08-15 | 15:00 | 8617 etc rela | 光世証券 | 609 | 590 | 609 | 590 | 57000 | -14 | -2.318 | 134.568 | |
| 2023-08-14 | 15:00 | 8617 etc rela | 光世証券 | 619 | 603 | 617 | 604 | 24300 | -13 | -2.107 | -2.016 | |
| 2023-08-10 | 15:00 | 8617 etc rela | 光世証券 | 626 | 614 | 615 | 617 | 24800 | 0 | 0 | -26.844 | |
| 2023-08-09 | 15:00 | 8617 etc rela | 光世証券 | 617 | 598 | 608 | 617 | 33900 | 10 | 1.647 | -33.918 | |
| 2023-08-08 | 15:00 | 8617 etc rela | 光世証券 | 616 | 590 | 590 | 607 | 51300 | 22 | 3.761 | 3.636 | |
| 2023-08-07 | 15:00 | 8617 etc rela | 光世証券 | 602 | 585 | 591 | 585 | 49500 | -16 | -2.662 | 16.745 | |
| 2023-08-04 | 15:00 | 8617 etc rela | 光世証券 | 616 | 601 | 616 | 601 | 42400 | -17 | -2.751 | 19.437 | |
| 2023-08-03 | 15:00 | 8617 etc rela | 光世証券 | 629 | 611 | 619 | 618 | 35500 | -8 | -1.278 | 76.617 | |
| 2023-08-02 | 15:00 | 8617 etc rela | 光世証券 | 629 | 617 | 623 | 626 | 20100 | -1 | -0.159 | 45.652 | |
| 2023-08-01 | 15:00 | 8617 etc rela | 光世証券 | 634 | 624 | 632 | 627 | 13800 | -2 | -0.318 | -29.592 | |
| 2023-07-31 | 15:00 | 8617 etc rela | 光世証券 | 636 | 620 | 625 | 629 | 19600 | 10 | 1.616 | -78.366 | |
| 2023-07-28 | 15:00 | 8617 etc rela | 光世証券 | 642 | 617 | 630 | 619 | 90600 | -15 | -2.366 | 295.633 | |
| 2023-07-27 | 15:00 | 8617 etc rela | 光世証券 | 640 | 624 | 626 | 634 | 22900 | 2 | 0.316 | -53.55 | |
| 2023-07-26 | 15:00 | 8617 etc rela | 光世証券 | 639 | 626 | 637 | 632 | 49300 | -9 | -1.404 | -40.602 | |
| 2023-07-25 | 15:00 | 8617 etc rela | 光世証券 | 648 | 610 | 613 | 641 | 83000 | 27 | 4.397 | 47.95 | |
| 2023-07-24 | 15:00 | 8617 etc rela | 光世証券 | 630 | 606 | 623 | 614 | 56100 | -1 | -0.163 | -52.092 | |
| 2023-07-21 | 15:00 | 8617 etc rela | 光世証券 | 615 | 580 | 580 | 615 | 117100 | 31 | 5.308 | 8.426 | |
| 2023-07-20 | 15:00 | 8617 etc rela | 光世証券 | 609 | 570 | 598 | 584 | 108000 | -4 | -0.68 | -71.345 | |
| 2023-07-19 | 15:00 | 8617 etc rela | 光世証券 | 609 | 549 | 567 | 588 | 376900 | 23 | 4.071 | 1056.135 | |
| 2023-07-18 | 15:00 | 8617 etc rela | 光世証券 | 566 | 549 | 559 | 565 | 32600 | 7 | 1.254 | -28.035 | |
| 2023-07-14 | 15:00 | 8617 etc rela | 光世証券 | 566 | 542 | 542 | 558 | 45300 | 16 | 2.952 | 10.219 | |
| 2023-07-13 | 15:00 | 8617 etc rela | 光世証券 | 560 | 538 | 560 | 542 | 41100 | -22 | -3.901 | 46.263 | |
| 2023-07-12 | 15:00 | 8617 etc rela | 光世証券 | 590 | 564 | 587 | 564 | 28100 | -22 | -3.754 | -13.003 | |
| 2023-07-11 | 15:00 | 8617 etc rela | 光世証券 | 586 | 565 | 565 | 586 | 32300 | 19 | 3.351 | 58.333 | |
| 2023-07-10 | 15:00 | 8617 etc rela | 光世証券 | 579 | 567 | 571 | 567 | 20400 | -10 | -1.733 | -50.725 | |
| 2023-07-07 | 15:00 | 8617 etc rela | 光世証券 | 577 | 552 | 552 | 577 | 41400 | 25 | 4.529 | 53.903 | |
| 2023-07-06 | 15:00 | 8617 etc rela | 光世証券 | 567 | 552 | 565 | 552 | 26900 | -13 | -2.301 | -31.026 | |
| 2023-07-05 | 15:00 | 8617 etc rela | 光世証券 | 569 | 552 | 554 | 565 | 39000 | 12 | 2.17 | 13.703 | |
| 2023-07-04 | 15:00 | 8617 etc rela | 光世証券 | 560 | 545 | 545 | 553 | 34300 | 5 | 0.912 | 239.604 | |
| 2023-07-03 | 15:00 | 8617 etc rela | 光世証券 | 550 | 536 | 540 | 548 | 10100 | 8 | 1.481 | -66.993 | |
| 2023-06-30 | 15:00 | 8617 etc rela | 光世証券 | 551 | 537 | 546 | 540 | 30600 | -11 | -1.996 | 47.115 | |
| 2023-06-29 | 15:00 | 8617 etc rela | 光世証券 | 555 | 543 | 544 | 551 | 20800 | 4 | 0.731 | -25.448 | |
| 2023-06-28 | 15:00 | 8617 etc rela | 光世証券 | 552 | 542 | 551 | 547 | 27900 | -5 | -0.906 | -18.182 | |
| 2023-06-27 | 15:00 | 8617 etc rela | 光世証券 | 565 | 541 | 541 | 552 | 34100 | 0 | 0 | -24.39 | |
| 2023-06-26 | 15:00 | 8617 etc rela | 光世証券 | 552 | 529 | 529 | 552 | 45100 | 15 | 2.793 | -34.827 | |
| 2023-06-23 | 15:00 | 8617 etc rela | 光世証券 | 564 | 537 | 554 | 537 | 69200 | -12 | -2.186 | -20.551 | |
| 2023-06-22 | 15:00 | 8617 etc rela | 光世証券 | 553 | 525 | 532 | 549 | 87100 | -10 | -1.789 | -18.977 | |
| 2023-06-21 | 15:00 | 8617 etc rela | 光世証券 | 560 | 510 | 510 | 559 | 107500 | 49 | 9.608 | 130.687 | |
| 2023-06-20 | 15:00 | 8617 etc rela | 光世証券 | 524 | 496 | 497 | 510 | 46600 | 4 | 0.791 | -74.438 | |
| 2023-06-19 | 15:00 | 8617 etc rela | 光世証券 | 570 | 497 | 499 | 506 | 182300 | 16 | 3.265 | 133.12 | |
| 2023-06-16 | 15:00 | 8617 etc rela | 光世証券 | 495 | 463 | 467 | 490 | 78200 | 25 | 5.376 | -13.4 | |
| 2023-06-15 | 15:00 | 8617 etc rela | 光世証券 | 470 | 430 | 434 | 465 | 90300 | 32 | 7.39 | 270.082 | |
| 2023-06-14 | 15:00 | 8617 etc rela | 光世証券 | 435 | 426 | 431 | 433 | 24400 | 4 | 0.932 | 71.831 | |
| 2023-06-13 | 15:00 | 8617 etc rela | 光世証券 | 434 | 429 | 429 | 429 | 14200 | -1 | -0.233 | 184 | |
| 2023-06-12 | 15:00 | 8617 etc rela | 光世証券 | 431 | 425 | 427 | 430 | 5000 | 4 | 0.939 | -74.093 | |
| 2023-06-09 | 15:00 | 8617 etc rela | 光世証券 | 430 | 421 | 428 | 426 | 19300 | -2 | -0.467 | 129.762 | |
| 2023-06-08 | 15:00 | 8617 etc rela | 光世証券 | 428 | 419 | 419 | 428 | 8400 | 8 | 1.905 | -43.243 | |
| 2023-06-07 | 15:00 | 8617 etc rela | 光世証券 | 434 | 420 | 426 | 420 | 14800 | -6 | -1.408 | -6.329 | |
| 2023-06-06 | 15:00 | 8617 etc rela | 光世証券 | 428 | 421 | 422 | 426 | 15800 | 3 | 0.709 | -4.819 | |
| 2023-06-05 | 15:00 | 8617 etc rela | 光世証券 | 433 | 419 | 419 | 423 | 16600 | 3 | 0.714 | 80.435 | |
| 2023-06-02 | 15:00 | 8617 etc rela | 光世証券 | 424 | 408 | 411 | 420 | 9200 | 9 | 2.19 | 70.37 | |
| 2023-06-01 | 15:00 | 8617 etc rela | 光世証券 | 414 | 407 | 409 | 411 | 5400 | 2 | 0.489 | -10 | |
| 2023-05-31 | 15:00 | 8617 etc rela | 光世証券 | 415 | 409 | 412 | 409 | 6000 | -2 | -0.487 | -66.851 | |
| 2023-05-30 | 15:00 | 8617 etc rela | 光世証券 | 422 | 411 | 422 | 411 | 18100 | -6 | -1.439 | 3.429 | |
| 2023-05-29 | 15:00 | 8617 etc rela | 光世証券 | 422 | 416 | 418 | 417 | 17500 | 0 | 0 | 146.479 | |
| 2023-05-26 | 15:00 | 8617 etc rela | 光世証券 | 424 | 416 | 416 | 417 | 7100 | -1 | -0.239 | 12.698 | |
| 2023-05-25 | 15:00 | 8617 etc rela | 光世証券 | 419 | 414 | 418 | 418 | 6300 | 0 | 0 | -63.158 | |
| 2023-05-24 | 15:00 | 8617 etc rela | 光世証券 | 433 | 417 | 428 | 418 | 17100 | -11 | -2.564 | -42.809 | |
| 2023-05-23 | 15:00 | 8617 etc rela | 光世証券 | 433 | 415 | 429 | 429 | 29900 | 8 | 1.9 | 67.039 | |
| 2023-05-22 | 15:00 | 8617 etc rela | 光世証券 | 426 | 415 | 415 | 421 | 17900 | -7 | -1.636 | 68.868 | |
| 2023-05-19 | 15:00 | 8617 etc rela | 光世証券 | 432 | 427 | 432 | 428 | 10600 | -4 | -0.926 | -63.194 | |
| 2023-05-18 | 15:00 | 8617 etc rela | 光世証券 | 439 | 422 | 422 | 432 | 28800 | 10 | 2.37 | 176.923 | |
| 2023-05-17 | 15:00 | 8617 etc rela | 光世証券 | 425 | 413 | 413 | 422 | 10400 | 7 | 1.687 | 18.182 | |
| 2023-05-16 | 15:00 | 8617 etc rela | 光世証券 | 423 | 409 | 413 | 415 | 8800 | 5 | 1.22 | 100 | |
| 2023-05-15 | 15:00 | 8617 etc rela | 光世証券 | 413 | 406 | 413 | 410 | 4400 | 1 | 0.244 | -43.59 | |
| 2023-05-12 | 15:00 | 8617 etc rela | 光世証券 | 414 | 405 | 409 | 409 | 7800 | 2 | 0.491 | 8.333 | |
| 2023-05-11 | 15:00 | 8617 etc rela | 光世証券 | 416 | 407 | 412 | 407 | 7200 | -7 | -1.691 | -25 | |
| 2023-05-10 | 15:00 | 8617 etc rela | 光世証券 | 421 | 413 | 421 | 414 | 9600 | -5 | -1.193 | 65.517 | |
| 2023-05-09 | 15:00 | 8617 etc rela | 光世証券 | 421 | 413 | 413 | 419 | 5800 | 2 | 0.48 | -64.848 | |
| 2023-05-08 | 15:00 | 8617 etc rela | 光世証券 | 420 | 407 | 408 | 417 | 16500 | 8 | 1.956 | 77.419 | |
| 2023-05-02 | 15:00 | 8617 etc rela | 光世証券 | 419 | 409 | 412 | 409 | 9300 | -2 | -0.487 | -8.824 | |
| 2023-05-01 | 15:00 | 8617 etc rela | 光世証券 | 415 | 408 | 410 | 411 | 10200 | 3 | 0.735 | -41.379 | |
| 2023-04-28 | 15:00 | 8617 etc rela | 光世証券 | 419 | 407 | 407 | 408 | 17400 | 1 | 0.246 | -60.722 | |
| 2023-04-27 | 15:00 | 8617 etc rela | 光世証券 | 428 | 407 | 410 | 407 | 44300 | -6 | -1.453 | 165.269 | |
| 2023-04-26 | 15:00 | 8617 etc rela | 光世証券 | 425 | 412 | 425 | 413 | 16700 | -13 | -3.052 | 111.392 | |
| 2023-04-25 | 15:00 | 8617 etc rela | 光世証券 | 428 | 422 | 427 | 426 | 7900 | 3 | 0.709 | -15.054 | |
| 2023-04-24 | 15:00 | 8617 etc rela | 光世証券 | 423 | 411 | 411 | 423 | 9300 | 7 | 1.683 | -58.667 | |
| 2023-04-21 | 15:00 | 8617 etc rela | 光世証券 | 422 | 413 | 416 | 416 | 22500 | -6 | -1.422 | -61.735 | |
| 2023-04-20 | 15:00 | 8617 etc rela | 光世証券 | 440 | 410 | 432 | 422 | 58800 | -11 | -2.54 | 406.897 | |
| 2023-04-19 | 15:00 | 8617 etc rela | 光世証券 | 435 | 427 | 433 | 433 | 11600 | 1 | 0.231 | -4.132 | |
| 2023-04-18 | 15:00 | 8617 etc rela | 光世証券 | 432 | 417 | 418 | 432 | 12100 | 13 | 3.103 | -22.93 | |
| 2023-04-17 | 15:00 | 8617 etc rela | 光世証券 | 421 | 414 | 418 | 419 | 15700 | 2 | 0.48 | 6.081 | |
| 2023-04-14 | 15:00 | 8617 etc rela | 光世証券 | 422 | 415 | 420 | 417 | 14800 | -1 | -0.239 | 120.896 | |
| 2023-04-13 | 15:00 | 8617 etc rela | 光世証券 | 419 | 411 | 419 | 418 | 6700 | -3 | -0.713 | -50 | |
| 2023-04-12 | 15:00 | 8617 etc rela | 光世証券 | 421 | 408 | 419 | 421 | 13400 | 5 | 1.202 | 44.086 | |
| 2023-04-11 | 15:00 | 8617 etc rela | 光世証券 | 421 | 411 | 421 | 416 | 9300 | 2 | 0.483 | 29.167 | |
| 2023-04-10 | 15:00 | 8617 etc rela | 光世証券 | 421 | 410 | 410 | 414 | 7200 | 10 | 2.475 | -51.678 | |
| 2023-04-07 | 15:00 | 8617 etc rela | 光世証券 | 411 | 404 | 409 | 404 | 14900 | -5 | -1.222 | 53.608 | |
| 2023-04-06 | 15:00 | 8617 etc rela | 光世証券 | 414 | 409 | 412 | 409 | 9700 | -6 | -1.446 | -14.912 | |
| 2023-04-05 | 15:00 | 8617 etc rela | 光世証券 | 417 | 412 | 417 | 415 | 11400 | -6 | -1.425 | -34.104 | |
| 2023-04-04 | 15:00 | 8617 etc rela | 光世証券 | 428 | 417 | 425 | 421 | 17300 | -4 | -0.941 | 136.986 | |
| 2023-04-03 | 15:00 | 8617 etc rela | 光世証券 | 428 | 420 | 420 | 425 | 7300 | 10 | 2.41 | 10.606 | |
| 2023-03-31 | 15:00 | 8617 etc rela | 光世証券 | 415 | 408 | 408 | 415 | 6600 | 4 | 0.973 | -32.653 | |
| 2023-03-30 | 15:00 | 8617 etc rela | 光世証券 | 412 | 407 | 409 | 411 | 9800 | -1 | -0.243 | -38.75 | |
| 2023-03-29 | 15:00 | 8617 etc rela | 光世証券 | 417 | 409 | 413 | 412 | 16000 | -1 | -0.242 | -53.623 | |
| 2023-03-28 | 15:00 | 8617 etc rela | 光世証券 | 425 | 409 | 413 | 413 | 34500 | -3 | -0.721 | 141.259 | |
| 2023-03-27 | 15:00 | 8617 etc rela | 光世証券 | 416 | 395 | 398 | 416 | 14300 | 26 | 6.667 | 346.875 | |
| 2023-03-24 | 15:00 | 8617 etc rela | 光世証券 | 390 | 383 | 384 | 390 | 3200 | 2 | 0.515 | -37.255 | |
| 2023-03-23 | 15:00 | 8617 etc rela | 光世証券 | 389 | 382 | 382 | 388 | 5100 | 6 | 1.571 | -29.167 | |
| 2023-03-22 | 15:00 | 8617 etc rela | 光世証券 | 387 | 379 | 387 | 382 | 7200 | 7 | 1.867 | -74.737 | |
| 2023-03-20 | 15:00 | 8617 etc rela | 光世証券 | 400 | 375 | 391 | 375 | 28500 | -19 | -4.822 | 128 | |
| 2023-03-17 | 15:00 | 8617 etc rela | 光世証券 | 405 | 388 | 392 | 394 | 12500 | -6 | -1.5 | -57.627 | |
| 2023-03-16 | 15:00 | 8617 etc rela | 光世証券 | 400 | 387 | 390 | 400 | 29500 | -11 | -2.676 | 136 | |
| 2023-03-15 | 15:00 | 8617 etc rela | 光世証券 | 417 | 401 | 401 | 411 | 12500 | 12 | 3.008 | -2.344 | |
| 2023-03-14 | 15:00 | 8617 etc rela | 光世証券 | 403 | 398 | 400 | 399 | 12800 | -16 | -3.855 | -64.641 | |
| 2023-03-13 | 15:00 | 8617 etc rela | 光世証券 | 415 | 398 | 411 | 415 | 36200 | -6 | -1.425 | -45.889 | |
| 2023-03-10 | 15:00 | 8617 etc rela | 光世証券 | 433 | 403 | 433 | 421 | 66900 | -13 | -2.995 | 569 | |
| 2023-03-09 | 15:00 | 8617 etc rela | 光世証券 | 437 | 433 | 434 | 434 | 10000 | -1 | -0.23 | -55.752 | |
| 2023-03-08 | 15:00 | 8617 etc rela | 光世証券 | 449 | 434 | 437 | 435 | 22600 | -5 | -1.136 | -66.269 | |
| 2023-03-07 | 15:00 | 8617 etc rela | 光世証券 | 450 | 414 | 414 | 440 | 67000 | 26 | 6.28 | 140.143 | |
| 2023-03-06 | 15:00 | 8617 etc rela | 光世証券 | 414 | 403 | 405 | 414 | 27900 | 14 | 3.5 | -9.709 | |
| 2023-03-03 | 15:00 | 8617 etc rela | 光世証券 | 401 | 384 | 392 | 400 | 30900 | 11 | 2.828 | 161.864 | |
| 2023-03-02 | 15:00 | 8617 etc rela | 光世証券 | 393 | 385 | 390 | 389 | 11800 | 5 | 1.302 | 96.667 | |
| 2023-03-01 | 15:00 | 8617 etc rela | 光世証券 | 387 | 383 | 383 | 384 | 6000 | 1 | 0.261 | -52.756 | |
| 2023-02-28 | 15:00 | 8617 etc rela | 光世証券 | 390 | 383 | 386 | 383 | 12700 | 0 | 0 | 73.973 | |
| 2023-02-27 | 15:00 | 8617 etc rela | 光世証券 | 393 | 383 | 390 | 383 | 7300 | -6 | -1.542 | 37.736 | |
| 2023-02-24 | 15:00 | 8617 etc rela | 光世証券 | 392 | 389 | 390 | 389 | 5300 | -1 | -0.256 | -69.364 | |
| 2023-02-22 | 15:00 | 8617 etc rela | 光世証券 | 393 | 385 | 388 | 390 | 17300 | 5 | 1.299 | -0.575 | |
| 2023-02-21 | 15:00 | 8617 etc rela | 光世証券 | 391 | 375 | 375 | 385 | 17400 | 11 | 2.941 | 93.333 | |
| 2023-02-20 | 15:00 | 8617 etc rela | 光世証券 | 376 | 365 | 365 | 374 | 9000 | 9 | 2.466 | 18.421 | |
| 2023-02-17 | 15:00 | 8617 etc rela | 光世証券 | 368 | 361 | 363 | 365 | 7600 | 2 | 0.551 | -66.812 | |
| 2023-02-16 | 15:00 | 8617 etc rela | 光世証券 | 370 | 363 | 367 | 363 | 22900 | 3 | 0.833 | -34.384 | |
| 2023-02-15 | 15:00 | 8617 etc rela | 光世証券 | 373 | 360 | 368 | 360 | 34900 | -6 | -1.639 | 990.625 | |
| 2023-02-14 | 15:00 | 8617 etc rela | 光世証券 | 369 | 365 | 369 | 366 | 3200 | 1 | 0.274 | -50 | |
| 2023-02-13 | 15:00 | 8617 etc rela | 光世証券 | 370 | 363 | 370 | 365 | 6400 | -5 | -1.351 | -60.976 | |
| 2023-02-10 | 15:00 | 8617 etc rela | 光世証券 | 380 | 364 | 364 | 370 | 16400 | 5 | 1.37 | 90.698 | |
| 2023-02-09 | 15:00 | 8617 etc rela | 光世証券 | 369 | 365 | 366 | 365 | 8600 | -1 | -0.273 | 59.259 | |
| 2023-02-08 | 15:00 | 8617 etc rela | 光世証券 | 368 | 363 | 368 | 366 | 5400 | 1 | 0.274 | 116 | |
| 2023-02-07 | 15:00 | 8617 etc rela | 光世証券 | 369 | 365 | 367 | 365 | 2500 | 0 | 0 | -82.639 | |
| 2023-02-06 | 15:00 | 8617 etc rela | 光世証券 | 373 | 363 | 368 | 365 | 14400 | -2 | -0.545 | 34.579 | |
| 2023-02-03 | 15:00 | 8617 etc rela | 光世証券 | 369 | 363 | 363 | 367 | 10700 | 4 | 1.102 | 98.148 | |
| 2023-02-02 | 15:00 | 8617 etc rela | 光世証券 | 369 | 363 | 365 | 363 | 5400 | -2 | -0.548 | -36.471 | |
| 2023-02-01 | 15:00 | 8617 etc rela | 光世証券 | 369 | 362 | 364 | 365 | 8500 | 2 | 0.551 | -47.205 | |
| 2023-01-31 | 15:00 | 8617 etc rela | 光世証券 | 364 | 360 | 364 | 363 | 16100 | 2 | 0.554 | -50.309 | |
| 2023-01-30 | 15:00 | 8617 etc rela | 光世証券 | 369 | 361 | 368 | 361 | 32400 | -6 | -1.635 | 163.415 | |
| 2023-01-27 | 15:00 | 8617 etc rela | 光世証券 | 370 | 367 | 370 | 367 | 12300 | 0 | 0 | 119.643 | |
| 2023-01-26 | 15:00 | 8617 etc rela | 光世証券 | 370 | 364 | 369 | 367 | 5600 | -3 | -0.811 | -11.111 | |
| 2023-01-25 | 15:00 | 8617 etc rela | 光世証券 | 372 | 364 | 371 | 370 | 6300 | 1 | 0.271 | -65 | |
| 2023-01-24 | 15:00 | 8617 etc rela | 光世証券 | 370 | 365 | 370 | 369 | 18000 | 4 | 1.096 | 55.172 | |
| 2023-01-23 | 15:00 | 8617 etc rela | 光世証券 | 367 | 360 | 361 | 365 | 11600 | -2 | -0.545 | -27.95 | |
| 2023-01-20 | 15:00 | 8617 etc rela | 光世証券 | 368 | 360 | 360 | 367 | 16100 | 4 | 1.102 | 147.692 | |
| 2023-01-19 | 15:00 | 8617 etc rela | 光世証券 | 369 | 363 | 365 | 363 | 6500 | -2 | -0.548 | -57.516 | |
| 2023-01-18 | 15:00 | 8617 etc rela | 光世証券 | 371 | 362 | 363 | 365 | 15300 | 3 | 0.829 | 104 | |
| 2023-01-17 | 15:00 | 8617 etc rela | 光世証券 | 363 | 358 | 358 | 362 | 7500 | 1 | 0.277 | 4.167 | |
| 2023-01-16 | 15:00 | 8617 etc rela | 光世証券 | 363 | 360 | 360 | 361 | 7200 | 1 | 0.278 | -44.186 | |
| 2023-01-13 | 15:00 | 8617 etc rela | 光世証券 | 361 | 355 | 356 | 360 | 12900 | 1 | 0.279 | 16.216 | |
| 2023-01-12 | 15:00 | 8617 etc rela | 光世証券 | 367 | 356 | 367 | 359 | 11100 | -4 | -1.102 | 73.438 | |
| 2023-01-11 | 15:00 | 8617 etc rela | 光世証券 | 363 | 357 | 357 | 363 | 6400 | 6 | 1.681 | -20 | |
| 2023-01-10 | 15:00 | 8617 etc rela | 光世証券 | 365 | 355 | 365 | 357 | 8000 | -2 | -0.557 | 185.714 | |
| 2023-01-06 | 15:00 | 8617 etc rela | 光世証券 | 363 | 353 | 353 | 359 | 2800 | 4 | 1.127 | -85.185 | |
| 2023-01-05 | 15:00 | 8617 etc rela | 光世証券 | 370 | 355 | 361 | 355 | 18900 | -4 | -1.114 | 285.714 | |
| 2023-01-04 | 15:00 | 8617 etc rela | 光世証券 | 360 | 355 | 356 | 359 | 4900 | -2 | -0.554 | -74.346 | |
| 2022-12-30 | 15:00 | 8617 etc rela | 光世証券 | 369 | 356 | 369 | 361 | 19100 | -4 | -1.096 | 52.8 | |
| 2022-12-29 | 15:00 | 8617 etc rela | 光世証券 | 368 | 346 | 346 | 365 | 12500 | 16 | 4.585 | 30.208 | |
| 2022-12-28 | 15:00 | 8617 etc rela | 光世証券 | 350 | 347 | 349 | 349 | 9600 | -1 | -0.286 | -52.475 | |
| 2022-12-27 | 15:00 | 8617 etc rela | 光世証券 | 351 | 349 | 350 | 350 | 20200 | -3 | -0.85 | 146.341 | |
| 2022-12-26 | 15:00 | 8617 etc rela | 光世証券 | 355 | 353 | 355 | 353 | 8200 | -1 | -0.282 | -10.87 | |
| 2022-12-23 | 15:00 | 8617 etc rela | 光世証券 | 359 | 352 | 359 | 354 | 9200 | -7 | -1.939 | -47.429 | |
| 2022-12-22 | 15:00 | 8617 etc rela | 光世証券 | 366 | 359 | 366 | 361 | 17500 | -4 | -1.096 | 25 | |
| 2022-12-21 | 15:00 | 8617 etc rela | 光世証券 | 367 | 363 | 365 | 365 | 14000 | 0 | 0 | -47.955 | |
| 2022-12-20 | 15:00 | 8617 etc rela | 光世証券 | 375 | 363 | 375 | 365 | 26900 | -10 | -2.667 | 363.793 | |
| 2022-12-19 | 15:00 | 8617 etc rela | 光世証券 | 379 | 375 | 377 | 375 | 5800 | -3 | -0.794 | 75.758 | |
| 2022-12-16 | 15:00 | 8617 etc rela | 光世証券 | 383 | 378 | 383 | 378 | 3300 | -10 | -2.577 | -8.333 | |
| 2022-12-15 | 15:00 | 8617 etc rela | 光世証券 | 391 | 380 | 380 | 388 | 3600 | 0 | 0 | -88.274 | |
| 2022-12-14 | 15:00 | 8617 etc rela | 光世証券 | 390 | 380 | 383 | 388 | 30700 | 10 | 2.646 | 101.974 | |
| 2022-12-13 | 15:00 | 8617 etc rela | 光世証券 | 384 | 375 | 378 | 378 | 15200 | 0 | 0 | 72.727 | |
| 2022-12-12 | 15:00 | 8617 etc rela | 光世証券 | 379 | 373 | 373 | 378 | 8800 | 2 | 0.532 | 17.333 | |
| 2022-12-09 | 15:00 | 8617 etc rela | 光世証券 | 376 | 372 | 372 | 376 | 7500 | 4 | 1.075 | -27.885 | |
| 2022-12-08 | 15:00 | 8617 etc rela | 光世証券 | 376 | 366 | 376 | 372 | 10400 | -2 | -0.535 | -21.212 | |
| 2022-12-07 | 15:00 | 8617 etc rela | 光世証券 | 381 | 372 | 372 | 374 | 13200 | 2 | 0.538 | 43.478 | |
| 2022-12-06 | 15:00 | 8617 etc rela | 光世証券 | 380 | 372 | 380 | 372 | 9200 | -10 | -2.618 | 6.977 | |
| 2022-12-05 | 15:00 | 8617 etc rela | 光世証券 | 394 | 380 | 387 | 382 | 8600 | 0 | 0 | -47.561 | |
| 2022-12-02 | 15:00 | 8617 etc rela | 光世証券 | 396 | 382 | 396 | 382 | 16400 | -14 | -3.535 | 69.072 | |
| 2022-12-01 | 15:00 | 8617 etc rela | 光世証券 | 405 | 395 | 405 | 396 | 9700 | -6 | -1.493 | 59.016 | |
| 2022-11-30 | 15:00 | 8617 etc rela | 光世証券 | 405 | 401 | 405 | 402 | 6100 | -3 | -0.741 | -10.294 | |
| 2022-11-29 | 15:00 | 8617 etc rela | 光世証券 | 405 | 400 | 405 | 405 | 6800 | 4 | 0.998 | -17.073 | |
| 2022-11-28 | 15:00 | 8617 etc rela | 光世証券 | 404 | 395 | 398 | 401 | 8200 | 8 | 2.036 | 49.091 | |
| 2022-11-25 | 15:00 | 8617 etc rela | 光世証券 | 396 | 390 | 394 | 393 | 5500 | 1 | 0.255 | -57.692 | |
| 2022-11-24 | 15:00 | 8617 etc rela | 光世証券 | 393 | 379 | 379 | 392 | 13000 | 13 | 3.43 | 47.727 | |
| 2022-11-22 | 15:00 | 8617 etc rela | 光世証券 | 379 | 368 | 371 | 379 | 8800 | 11 | 2.989 | 18.919 | |
| 2022-11-21 | 15:00 | 8617 etc rela | 光世証券 | 374 | 367 | 374 | 368 | 7400 | -6 | -1.604 | 85 | |
| 2022-11-18 | 15:00 | 8617 etc rela | 光世証券 | 377 | 372 | 374 | 374 | 4000 | 1 | 0.268 | -9.091 | |
| 2022-11-17 | 15:00 | 8617 etc rela | 光世証券 | 373 | 364 | 364 | 373 | 4400 | 3 | 0.811 | -54.167 | |
| 2022-11-16 | 15:00 | 8617 etc rela | 光世証券 | 374 | 370 | 371 | 370 | 9600 | -7 | -1.857 | 1.053 | |
| 2022-11-15 | 15:00 | 8617 etc rela | 光世証券 | 377 | 371 | 375 | 377 | 9500 | 5 | 1.344 | 17.284 | |
| 2022-11-14 | 15:00 | 8617 etc rela | 光世証券 | 374 | 364 | 364 | 372 | 8100 | 7 | 1.918 | -19.802 | |
| 2022-11-11 | 15:00 | 8617 etc rela | 光世証券 | 365 | 361 | 361 | 365 | 10100 | 8 | 2.241 | 90.566 | |
| 2022-11-10 | 15:00 | 8617 etc rela | 光世証券 | 358 | 354 | 355 | 357 | 5300 | 0 | 0 | -17.188 | |
| 2022-11-09 | 15:00 | 8617 etc rela | 光世証券 | 359 | 353 | 359 | 357 | 6400 | 5 | 1.42 | -63.218 | |
| 2022-11-08 | 15:00 | 8617 etc rela | 光世証券 | 356 | 351 | 356 | 352 | 17400 | -4 | -1.124 | -25.641 | |
| 2022-11-07 | 15:00 | 8617 etc rela | 光世証券 | 365 | 353 | 365 | 356 | 23400 | -9 | -2.466 | 114.679 | |
| 2022-11-04 | 15:00 | 8617 etc rela | 光世証券 | 376 | 365 | 376 | 365 | 10900 | -11 | -2.926 | -11.382 | |
| 2022-11-02 | 15:00 | 8617 etc rela | 光世証券 | 384 | 376 | 381 | 376 | 12300 | -5 | -1.312 | -52.326 | |
| 2022-11-01 | 15:00 | 8617 etc rela | 光世証券 | 384 | 366 | 373 | 381 | 25800 | 15 | 4.098 | 89.706 | |
| 2022-10-31 | 15:00 | 8617 etc rela | 光世証券 | 378 | 363 | 378 | 366 | 13600 | -12 | -3.175 | -85.039 | |
| 2022-10-28 | 15:00 | 8617 etc rela | 光世証券 | 384 | 345 | 362 | 378 | 90900 | 10 | 2.717 | 249.615 | |
| 2022-10-27 | 15:00 | 8617 etc rela | 光世証券 | 381 | 362 | 375 | 368 | 26000 | -10 | -2.646 | -87.173 | |
| 2022-10-26 | 15:00 | 8617 etc rela | 光世証券 | 412 | 364 | 367 | 378 | 202700 | 26 | 7.386 | 317.938 | |
| 2022-10-25 | 15:00 | 8617 etc rela | 光世証券 | 380 | 352 | 372 | 352 | 48500 | -20 | -5.376 | 669.841 | |
| 2022-10-24 | 15:00 | 8617 etc rela | 光世証券 | 380 | 371 | 380 | 372 | 6300 | -6 | -1.587 | -40 | |
| 2022-10-21 | 15:00 | 8617 etc rela | 光世証券 | 382 | 377 | 377 | 378 | 10500 | 0 | 0 | -18.605 | |
| 2022-10-20 | 15:00 | 8617 etc rela | 光世証券 | 383 | 377 | 380 | 378 | 12900 | -2 | -0.526 | 16.216 | |
| 2022-10-19 | 15:00 | 8617 etc rela | 光世証券 | 380 | 372 | 373 | 380 | 11100 | 4 | 1.064 | -51.316 | |
| 2022-10-18 | 15:00 | 8617 etc rela | 光世証券 | 378 | 363 | 367 | 376 | 22800 | 15 | 4.155 | 75.385 | |
| 2022-10-17 | 15:00 | 8617 etc rela | 光世証券 | 366 | 360 | 366 | 361 | 13000 | 0 | 0 | -7.143 | |
| 2022-10-14 | 15:00 | 8617 etc rela | 光世証券 | 369 | 361 | 364 | 361 | 14000 | 1 | 0.278 | -23.497 | |
| 2022-10-13 | 15:00 | 8617 etc rela | 光世証券 | 373 | 360 | 365 | 360 | 18300 | -10 | -2.703 | 31.655 | |
| 2022-10-12 | 15:00 | 8617 etc rela | 光世証券 | 375 | 367 | 375 | 370 | 13900 | -2 | -0.538 | -53.821 | |
| 2022-10-11 | 15:00 | 8617 etc rela | 光世証券 | 378 | 367 | 377 | 372 | 30100 | -5 | -1.326 | 55.959 | |
| 2022-10-07 | 15:00 | 8617 etc rela | 光世証券 | 385 | 376 | 384 | 377 | 19300 | -7 | -1.823 | 0.521 | |
| 2022-10-06 | 15:00 | 8617 etc rela | 光世証券 | 390 | 383 | 385 | 384 | 19200 | -4 | -1.031 | -43.195 | |
| 2022-10-05 | 15:00 | 8617 etc rela | 光世証券 | 398 | 384 | 398 | 388 | 33800 | -2 | -0.513 | 35.2 | |
| 2022-10-04 | 15:00 | 8617 etc rela | 光世証券 | 401 | 390 | 393 | 390 | 25000 | -1 | -0.256 | 35.87 | |
| 2022-10-03 | 15:00 | 8617 etc rela | 光世証券 | 401 | 391 | 399 | 391 | 18400 | -11 | -2.736 | 53.333 | |
| 2022-09-30 | 15:00 | 8617 etc rela | 光世証券 | 408 | 402 | 404 | 402 | 12000 | -10 | -2.427 | -48.936 | |
| 2022-09-29 | 15:00 | 8617 etc rela | 光世証券 | 416 | 404 | 404 | 412 | 23500 | 8 | 1.98 | 95.833 | |
| 2022-09-28 | 15:00 | 8617 etc rela | 光世証券 | 404 | 394 | 400 | 404 | 12000 | 6 | 1.508 | -15.493 | |
| 2022-09-27 | 15:00 | 8617 etc rela | 光世証券 | 411 | 396 | 397 | 398 | 14200 | -1 | -0.251 | -15.476 | |
| 2022-09-26 | 15:00 | 8617 etc rela | 光世証券 | 408 | 397 | 408 | 399 | 16800 | -8 | -1.966 | -78.653 | |
| 2022-09-22 | 15:00 | 8617 etc rela | 光世証券 | 426 | 393 | 405 | 407 | 78700 | -3 | -0.732 | 92.892 | |
| 2022-09-21 | 15:00 | 8617 etc rela | 光世証券 | 417 | 409 | 416 | 410 | 40800 | -6 | -1.442 | 86.301 | |
| 2022-09-20 | 15:00 | 8617 etc rela | 光世証券 | 424 | 414 | 424 | 416 | 21900 | -6 | -1.422 | 52.083 | |
| 2022-09-16 | 15:00 | 8617 etc rela | 光世証券 | 435 | 422 | 431 | 422 | 14400 | -12 | -2.765 | 200 | |
| 2022-09-15 | 15:00 | 8617 etc rela | 光世証券 | 437 | 432 | 434 | 434 | 4800 | 3 | 0.696 | -42.169 | |
| 2022-09-14 | 15:00 | 8617 etc rela | 光世証券 | 436 | 431 | 433 | 431 | 8300 | -5 | -1.147 | -43.919 | |
| 2022-09-13 | 15:00 | 8617 etc rela | 光世証券 | 437 | 433 | 435 | 436 | 14800 | -2 | -0.457 | 16.535 | |
| 2022-09-12 | 15:00 | 8617 etc rela | 光世証券 | 440 | 436 | 440 | 438 | 12700 | -1 | -0.228 | -14.189 | |
| 2022-09-09 | 15:00 | 8617 etc rela | 光世証券 | 445 | 438 | 443 | 439 | 14800 | -3 | -0.679 | -1.987 | |
| 2022-09-08 | 15:00 | 8617 etc rela | 光世証券 | 448 | 441 | 447 | 442 | 15100 | -2 | -0.45 | 184.906 | |
| 2022-09-07 | 15:00 | 8617 etc rela | 光世証券 | 446 | 444 | 445 | 444 | 5300 | -2 | -0.448 | -26.389 | |
| 2022-09-06 | 15:00 | 8617 etc rela | 光世証券 | 448 | 442 | 442 | 446 | 7200 | -1 | -0.224 | 20 | |
| 2022-09-05 | 15:00 | 8617 etc rela | 光世証券 | 448 | 444 | 444 | 447 | 6000 | 0 | 0 | 71.429 | |
| 2022-09-02 | 15:00 | 8617 etc rela | 光世証券 | 451 | 443 | 443 | 447 | 3500 | 2 | 0.449 | -38.596 | |
| 2022-09-01 | 15:00 | 8617 etc rela | 光世証券 | 447 | 442 | 445 | 445 | 5700 | 0 | 0 | -47.222 | |
| 2022-08-31 | 15:00 | 8617 etc rela | 光世証券 | 451 | 445 | 447 | 445 | 10800 | -6 | -1.33 | 120.408 | |
| 2022-08-30 | 15:00 | 8617 etc rela | 光世証券 | 451 | 447 | 451 | 451 | 4900 | 3 | 0.67 | -7.547 | |
| 2022-08-29 | 15:00 | 8617 etc rela | 光世証券 | 452 | 444 | 444 | 448 | 5300 | -4 | -0.885 | -17.188 | |
| 2022-08-26 | 15:00 | 8617 etc rela | 光世証券 | 452 | 450 | 450 | 452 | 6400 | 2 | 0.444 | -34.694 | |
| 2022-08-25 | 15:00 | 8617 etc rela | 光世証券 | 452 | 448 | 451 | 450 | 9800 | -1 | -0.222 | -22.222 | |
| 2022-08-24 | 15:00 | 8617 etc rela | 光世証券 | 452 | 447 | 451 | 451 | 12600 | 3 | 0.67 | 320 | |
| 2022-08-23 | 15:00 | 8617 etc rela | 光世証券 | 452 | 448 | 448 | 448 | 3000 | -2 | -0.444 | -18.919 | |
| 2022-08-22 | 15:00 | 8617 etc rela | 光世証券 | 453 | 449 | 449 | 450 | 3700 | -3 | -0.662 | -40.323 | |
| 2022-08-19 | 15:00 | 8617 etc rela | 光世証券 | 455 | 449 | 455 | 453 | 6200 | 1 | 0.221 | 100 | |
| 2022-08-18 | 15:00 | 8617 etc rela | 光世証券 | 452 | 447 | 447 | 452 | 3100 | 1 | 0.222 | -82.682 | |
| 2022-08-17 | 15:00 | 8617 etc rela | 光世証券 | 454 | 446 | 451 | 451 | 17900 | -4 | -0.879 | 442.424 | |
| 2022-08-16 | 15:00 | 8617 etc rela | 光世証券 | 457 | 453 | 457 | 455 | 3300 | -2 | -0.438 | -53.521 | |
| 2022-08-15 | 15:00 | 8617 etc rela | 光世証券 | 459 | 453 | 459 | 457 | 7100 | 2 | 0.44 | 5.97 | |
| 2022-08-12 | 15:00 | 8617 etc rela | 光世証券 | 458 | 447 | 447 | 455 | 6700 | 8 | 1.79 | -53.472 | |
| 2022-08-10 | 15:00 | 8617 etc rela | 光世証券 | 450 | 444 | 444 | 447 | 14400 | -8 | -1.758 | 526.087 | |
| 2022-08-09 | 15:00 | 8617 etc rela | 光世証券 | 455 | 449 | 452 | 455 | 2300 | 2 | 0.442 | -88.083 | |
| 2022-08-08 | 15:00 | 8617 etc rela | 光世証券 | 458 | 448 | 451 | 453 | 19300 | -3 | -0.658 | -37.742 | |
| 2022-08-05 | 15:00 | 8617 etc rela | 光世証券 | 462 | 453 | 460 | 456 | 31000 | -5 | -1.085 | 968.966 | |
| 2022-08-04 | 15:00 | 8617 etc rela | 光世証券 | 461 | 459 | 459 | 461 | 2900 | 5 | 1.096 | -73.148 | |
| 2022-08-03 | 15:00 | 8617 etc rela | 光世証券 | 460 | 450 | 459 | 456 | 10800 | 1 | 0.22 | -55.187 | |
| 2022-08-02 | 15:00 | 8617 etc rela | 光世証券 | 457 | 448 | 448 | 455 | 24100 | 5 | 1.111 | -55.37 | |
| 2022-08-01 | 15:00 | 8617 etc rela | 光世証券 | 459 | 447 | 455 | 450 | 54000 | -4 | -0.881 | 108.494 | |
| 2022-07-29 | 15:00 | 8617 etc rela | 光世証券 | 462 | 450 | 453 | 454 | 25900 | -2 | -0.439 | 184.615 | |
| 2022-07-28 | 15:00 | 8617 etc rela | 光世証券 | 458 | 454 | 455 | 456 | 9100 | -1 | -0.219 | 18.182 | |
| 2022-07-27 | 15:00 | 8617 etc rela | 光世証券 | 458 | 450 | 452 | 457 | 7700 | 5 | 1.106 | -80.407 | |
| 2022-07-26 | 15:00 | 8617 etc rela | 光世証券 | 458 | 449 | 458 | 452 | 39300 | -3 | -0.659 | 2083.333 | |
| 2022-07-25 | 15:00 | 8617 etc rela | 光世証券 | 455 | 452 | 455 | 455 | 1800 | -2 | -0.438 | -91.304 | |
| 2022-07-22 | 15:00 | 8617 etc rela | 光世証券 | 468 | 454 | 468 | 457 | 20700 | -12 | -2.559 | -8 | |
| 2022-07-21 | 15:00 | 8617 etc rela | 光世証券 | 469 | 455 | 455 | 469 | 22500 | 6 | 1.296 | 56.25 | |
| 2022-07-20 | 15:00 | 8617 etc rela | 光世証券 | 463 | 451 | 458 | 463 | 14400 | 13 | 2.889 | -63.452 | |
| 2022-07-19 | 15:00 | 8617 etc rela | 光世証券 | 453 | 449 | 452 | 450 | 39400 | -3 | -0.662 | 125.143 | |
| 2022-07-15 | 11:16 | 8617 etc rela | 光世証券 | 455 | 451 | 453 | 453 | 17500 | 0 | 0 | 157.353 | |
| 2022-07-14 | 09:18 | 8617 etc rela | 光世証券 | 453 | 451 | 451 | 453 | 6800 | 1 | 0.221 | 7.937 | |
| 2022-07-13 | 15:00 | 8617 etc rela | 光世証券 | 455 | 451 | 455 | 452 | 6300 | 2 | 0.444 | -58 | |
| 2022-07-12 | 15:00 | 8617 etc rela | 光世証券 | 451 | 450 | 450 | 450 | 15000 | 0 | 0 | 54.639 | |
| 2022-07-11 | 15:00 | 8617 etc rela | 光世証券 | 454 | 450 | 451 | 450 | 9700 | 0 | 0 | -55.505 | |
| 2022-07-08 | 15:00 | 8617 etc rela | 光世証券 | 454 | 450 | 450 | 450 | 21800 | 0 | 0 | -41.081 | |
| 2022-07-07 | 15:00 | 8617 etc rela | 光世証券 | 459 | 450 | 450 | 450 | 37000 | -6 | -1.316 | 57.447 | |
| 2022-07-06 | 15:00 | 8617 etc rela | 光世証券 | 459 | 450 | 450 | 456 | 23500 | 4 | 0.885 | 298.305 | |
| 2022-07-05 | 15:00 | 8617 etc rela | 光世証券 | 458 | 451 | 458 | 452 | 5900 | -9 | -1.952 | -61.438 | |
| 2022-07-04 | 15:00 | 8617 etc rela | 光世証券 | 461 | 450 | 450 | 461 | 15300 | 9 | 1.991 | 104 | |
| 2022-07-01 | 15:00 | 8617 etc rela | 光世証券 | 462 | 452 | 460 | 452 | 7500 | -13 | -2.796 | -35.345 | |
| 2022-06-30 | 15:00 | 8617 etc rela | 光世証券 | 466 | 456 | 466 | 465 | 11600 | -1 | -0.215 | -10.078 | |
| 2022-06-29 | 15:00 | 8617 etc rela | 光世証券 | 466 | 453 | 457 | 466 | 12900 | 9 | 1.969 | 50 | |
| 2022-06-28 | 15:00 | 8617 etc rela | 光世証券 | 458 | 452 | 458 | 457 | 8600 | 4 | 0.883 | 160.606 | |
| 2022-06-27 | 15:00 | 8617 etc rela | 光世証券 | 454 | 450 | 453 | 453 | 3300 | 5 | 1.116 | -44.068 | |
| 2022-06-24 | 15:00 | 8617 etc rela | 光世証券 | 454 | 448 | 454 | 448 | 5900 | -1 | -0.223 | -47.321 | |
| 2022-06-23 | 15:00 | 8617 etc rela | 光世証券 | 453 | 446 | 453 | 449 | 11200 | 1 | 0.223 | 8.738 | |
| 2022-06-22 | 15:00 | 8617 etc rela | 光世証券 | 457 | 448 | 457 | 448 | 10300 | -5 | -1.104 | -2.83 | |
| 2022-06-21 | 15:00 | 8617 etc rela | 光世証券 | 455 | 447 | 448 | 453 | 10600 | 11 | 2.489 | 29.268 | |
| 2022-06-20 | 15:00 | 8617 etc rela | 光世証券 | 460 | 442 | 460 | 442 | 8200 | -6 | -1.339 | -39.259 | |
| 2022-06-17 | 15:00 | 8617 etc rela | 光世証券 | 462 | 448 | 450 | 448 | 13500 | -15 | -3.24 | 125 | |
| 2022-06-16 | 15:00 | 8617 etc rela | 光世証券 | 467 | 456 | 465 | 463 | 6000 | 0 | 0 | 100 | |
| 2022-06-15 | 15:00 | 8617 etc rela | 光世証券 | 466 | 456 | 456 | 463 | 3000 | 5 | 1.092 | -67.742 | |
| 2022-06-14 | 15:00 | 8617 etc rela | 光世証券 | 469 | 457 | 461 | 458 | 9300 | -4 | -0.866 | -34.043 | |
| 2022-06-13 | 15:00 | 8617 etc rela | 光世証券 | 473 | 456 | 470 | 462 | 14100 | -16 | -3.347 | -21.229 | |
| 2022-06-10 | 15:00 | 8617 etc rela | 光世証券 | 489 | 478 | 480 | 478 | 17900 | -9 | -1.848 | -41.883 | |
| 2022-06-09 | 15:00 | 8617 etc rela | 光世証券 | 493 | 473 | 475 | 487 | 30800 | 10 | 2.096 | 732.432 | |
| 2022-06-08 | 15:00 | 8617 etc rela | 光世証券 | 479 | 477 | 478 | 477 | 3700 | 0 | 0 | 48 | |
| 2022-06-07 | 15:00 | 8617 etc rela | 光世証券 | 483 | 473 | 483 | 477 | 2500 | -3 | -0.625 | -83.553 | |
| 2022-06-06 | 15:00 | 8617 etc rela | 光世証券 | 489 | 480 | 482 | 480 | 15200 | -2 | -0.415 | -20.419 | |
| 2022-06-03 | 15:00 | 8617 etc rela | 光世証券 | 483 | 469 | 469 | 482 | 19100 | 13 | 2.772 | 48.062 | |
| 2022-06-02 | 15:00 | 8617 etc rela | 光世証券 | 475 | 462 | 465 | 469 | 12900 | 6 | 1.296 | 122.414 | |
| 2022-06-01 | 15:00 | 8617 etc rela | 光世証券 | 463 | 454 | 454 | 463 | 5800 | 9 | 1.982 | 18.367 | |
| 2022-05-31 | 15:00 | 8617 etc rela | 光世証券 | 456 | 453 | 456 | 454 | 4900 | -2 | -0.439 | -59.504 | |
| 2022-05-30 | 15:00 | 8617 etc rela | 光世証券 | 456 | 446 | 448 | 456 | 12100 | 8 | 1.786 | 384 | |
| 2022-05-27 | 15:00 | 8617 etc rela | 光世証券 | 453 | 445 | 453 | 448 | 2500 | 0 | 0 | -74.49 | |
| 2022-05-26 | 15:00 | 8617 etc rela | 光世証券 | 449 | 441 | 448 | 448 | 9800 | 6 | 1.357 | 3.158 | |
| 2022-05-25 | 15:00 | 8617 etc rela | 光世証券 | 453 | 441 | 448 | 442 | 9500 | -6 | -1.339 | 53.226 | |
| 2022-05-24 | 15:00 | 8617 etc rela | 光世証券 | 454 | 448 | 451 | 448 | 6200 | -7 | -1.538 | 169.565 | |
| 2022-05-23 | 15:00 | 8617 etc rela | 光世証券 | 459 | 452 | 452 | 455 | 2300 | 4 | 0.887 | -82.171 | |
| 2022-05-20 | 15:00 | 8617 etc rela | 光世証券 | 457 | 447 | 457 | 451 | 12900 | -3 | -0.661 | -43.668 | |
| 2022-05-19 | 15:00 | 8617 etc rela | 光世証券 | 458 | 449 | 457 | 454 | 22900 | -5 | -1.089 | 209.459 | |
| 2022-05-18 | 15:00 | 8617 etc rela | 光世証券 | 466 | 453 | 453 | 459 | 7400 | 4 | 0.879 | 1.37 | |
| 2022-05-17 | 15:00 | 8617 etc rela | 光世証券 | 461 | 453 | 454 | 455 | 7300 | 3 | 0.664 | 25.862 | |
| 2022-05-16 | 15:00 | 8617 etc rela | 光世証券 | 461 | 452 | 456 | 452 | 5800 | -9 | -1.952 | -6.452 | |
| 2022-05-13 | 15:00 | 8617 etc rela | 光世証券 | 468 | 457 | 457 | 461 | 6200 | -2 | -0.432 | -27.907 | |
| 2022-05-12 | 15:00 | 8617 etc rela | 光世証券 | 464 | 454 | 454 | 463 | 8600 | 3 | 0.652 | -58.049 | |
| 2022-05-11 | 15:00 | 8617 etc rela | 光世証券 | 467 | 454 | 457 | 460 | 20500 | -5 | -1.075 | 68.033 | |
| 2022-05-10 | 15:00 | 8617 etc rela | 光世証券 | 478 | 461 | 461 | 465 | 12200 | -3 | -0.641 | 190.476 | |
| 2022-05-09 | 15:00 | 8617 etc rela | 光世証券 | 477 | 468 | 471 | 468 | 4200 | -2 | -0.426 | -54.839 | |
| 2022-05-06 | 15:00 | 8617 etc rela | 光世証券 | 470 | 459 | 459 | 470 | 9300 | 6 | 1.293 | 78.846 | |
| 2022-05-02 | 15:00 | 8617 etc rela | 光世証券 | 466 | 456 | 456 | 464 | 5200 | 0 | 0 | -37.349 | |
| 2022-04-28 | 15:00 | 8617 etc rela | 光世証券 | 464 | 460 | 464 | 464 | 8300 | 0 | 0 | -33.065 | |
| 2022-04-27 | 15:00 | 8617 etc rela | 光世証券 | 465 | 454 | 454 | 464 | 12400 | 2 | 0.433 | 195.238 | |
| 2022-04-26 | 15:00 | 8617 etc rela | 光世証券 | 465 | 461 | 465 | 462 | 4200 | -5 | -1.071 | -58 | |
| 2022-04-25 | 15:00 | 8617 etc rela | 光世証券 | 470 | 460 | 460 | 467 | 10000 | -2 | -0.426 | 20.482 | |
| 2022-04-22 | 15:00 | 8617 etc rela | 光世証券 | 469 | 460 | 462 | 469 | 8300 | 1 | 0.214 | -51.176 | |
| 2022-04-21 | 15:00 | 8617 etc rela | 光世証券 | 474 | 461 | 471 | 468 | 17000 | 1 | 0.214 | 146.377 | |
| 2022-04-20 | 15:00 | 8617 etc rela | 光世証券 | 469 | 464 | 464 | 467 | 6900 | 3 | 0.647 | 60.465 | |
| 2022-04-19 | 15:00 | 8617 etc rela | 光世証券 | 466 | 462 | 462 | 464 | 4300 | 2 | 0.433 | 53.571 | |
| 2022-04-18 | 15:00 | 8617 etc rela | 光世証券 | 465 | 461 | 465 | 462 | 2800 | -3 | -0.645 | -17.647 | |
| 2022-04-15 | 15:00 | 8617 etc rela | 光世証券 | 468 | 461 | 461 | 465 | 3400 | 1 | 0.216 | -2.857 | |
| 2022-04-14 | 15:00 | 8617 etc rela | 光世証券 | 466 | 463 | 463 | 464 | 3500 | -3 | -0.642 | -43.548 | |
| 2022-04-13 | 15:00 | 8617 etc rela | 光世証券 | 471 | 463 | 468 | 467 | 6200 | -1 | -0.214 | -6.061 | |
| 2022-04-12 | 15:00 | 8617 etc rela | 光世証券 | 473 | 463 | 468 | 468 | 6600 | 0 | 0 | -50 | |
| 2022-04-11 | 15:00 | 8617 etc rela | 光世証券 | 470 | 458 | 469 | 468 | 13200 | 2 | 0.429 | 30.693 | |
| 2022-04-08 | 15:00 | 8617 etc rela | 光世証券 | 471 | 462 | 467 | 466 | 10100 | 3 | 0.648 | -20.472 | |
| 2022-04-07 | 15:00 | 8617 etc rela | 光世証券 | 466 | 456 | 465 | 463 | 12700 | -8 | -1.699 | 209.756 | |
| 2022-04-06 | 15:00 | 8617 etc rela | 光世証券 | 477 | 470 | 471 | 471 | 4100 | -4 | -0.842 | -69.173 | |
| 2022-04-05 | 15:00 | 8617 etc rela | 光世証券 | 478 | 469 | 478 | 475 | 13300 | -1 | -0.21 | -29.255 | |
| 2022-04-04 | 15:00 | 8617 etc rela | 光世証券 | 485 | 474 | 481 | 476 | 18800 | -1 | -0.21 | 27.891 | |
| 2022-04-01 | 15:00 | 8617 etc rela | 光世証券 | 479 | 468 | 476 | 477 | 14700 | -4 | -0.832 | 24.576 | |
| 2022-03-31 | 15:00 | 8617 etc rela | 光世証券 | 492 | 481 | 491 | 481 | 11800 | -10 | -2.037 | -65.797 | |
| 2022-03-30 | 15:00 | 8617 etc rela | 光世証券 | 498 | 487 | 489 | 491 | 34500 | -6 | -1.207 | 505.263 | |
| 2022-03-29 | 15:00 | 8617 etc rela | 光世証券 | 497 | 489 | 493 | 497 | 5700 | -1 | -0.201 | -36.667 | |
| 2022-03-28 | 15:00 | 8617 etc rela | 光世証券 | 498 | 490 | 493 | 498 | 9000 | 1 | 0.201 | 23.288 | |
| 2022-03-25 | 15:00 | 8617 etc rela | 光世証券 | 497 | 490 | 494 | 497 | 7300 | 6 | 1.222 | 14.062 | |
| 2022-03-24 | 15:00 | 8617 etc rela | 光世証券 | 493 | 480 | 489 | 491 | 6400 | 0 | 0 | -69.668 | |
| 2022-03-23 | 15:00 | 8617 etc rela | 光世証券 | 491 | 477 | 477 | 491 | 21100 | 14 | 2.935 | 78.814 | |
| 2022-03-22 | 15:00 | 8617 etc rela | 光世証券 | 477 | 466 | 477 | 477 | 11800 | -1 | -0.209 | 43.902 | |
| 2022-03-18 | 15:00 | 8617 etc rela | 光世証券 | 483 | 478 | 480 | 478 | 8200 | -6 | -1.24 | -6.818 | |
| 2022-03-17 | 15:00 | 8617 etc rela | 光世証券 | 484 | 476 | 476 | 484 | 8800 | 12 | 2.542 | -23.478 | |
| 2022-03-16 | 15:00 | 8617 etc rela | 光世証券 | 478 | 464 | 464 | 472 | 11500 | 7 | 1.505 | -35.393 | |
| 2022-03-15 | 15:00 | 8617 etc rela | 光世証券 | 466 | 458 | 466 | 465 | 17800 | 2 | 0.432 | -2.198 | |
| 2022-03-14 | 15:00 | 8617 etc rela | 光世証券 | 463 | 452 | 455 | 463 | 18200 | 10 | 2.208 | 106.818 | |
| 2022-03-11 | 15:00 | 8617 etc rela | 光世証券 | 455 | 451 | 452 | 453 | 8800 | -7 | -1.522 | 18.919 | |
| 2022-03-10 | 15:00 | 8617 etc rela | 光世証券 | 467 | 455 | 455 | 460 | 7400 | 9 | 1.996 | -58.192 | |
| 2022-03-09 | 15:00 | 8617 etc rela | 光世証券 | 455 | 448 | 455 | 451 | 17700 | -2 | -0.442 | -47.633 | |
| 2022-03-08 | 15:00 | 8617 etc rela | 光世証券 | 470 | 449 | 461 | 453 | 33800 | -8 | -1.735 | 32.031 | |
| 2022-03-07 | 15:00 | 8617 etc rela | 光世証券 | 476 | 458 | 476 | 461 | 25600 | -16 | -3.354 | 40.659 | |
| 2022-03-04 | 15:00 | 8617 etc rela | 光世証券 | 481 | 471 | 480 | 477 | 18200 | -5 | -1.037 | 68.519 | |
| 2022-03-03 | 15:00 | 8617 etc rela | 光世証券 | 483 | 477 | 477 | 482 | 10800 | 8 | 1.688 | 14.894 | |
| 2022-03-02 | 15:00 | 8617 etc rela | 光世証券 | 476 | 471 | 473 | 474 | 9400 | -2 | -0.42 | -33.333 | |
| 2022-03-01 | 15:00 | 8617 etc rela | 光世証券 | 482 | 473 | 478 | 476 | 14100 | -5 | -1.04 | 104.348 | |
| 2022-02-28 | 15:00 | 8617 etc rela | 光世証券 | 482 | 472 | 477 | 481 | 6900 | 7 | 1.477 | 9.524 | |
| 2022-02-25 | 15:00 | 8617 etc rela | 光世証券 | 477 | 466 | 466 | 474 | 6300 | 8 | 1.717 | -77.5 | |
| 2022-02-24 | 15:00 | 8617 etc rela | 光世証券 | 478 | 459 | 473 | 466 | 28000 | -11 | -2.306 | 438.462 | |
| 2022-02-22 | 15:00 | 8617 etc rela | 光世証券 | 482 | 473 | 473 | 477 | 5200 | 1 | 0.21 | 0 | |
| 2022-02-21 | 15:00 | 8617 etc rela | 光世証券 | 482 | 475 | 479 | 476 | 5200 | -2 | -0.418 | -73.057 | |
| 2022-02-18 | 15:00 | 8617 etc rela | 光世証券 | 481 | 470 | 473 | 478 | 19300 | 5 | 1.057 | 238.596 | |
| 2022-02-17 | 15:00 | 8617 etc rela | 光世証券 | 479 | 473 | 474 | 473 | 5700 | -4 | -0.839 | -36.667 | |
| 2022-02-16 | 15:00 | 8617 etc rela | 光世証券 | 481 | 472 | 478 | 477 | 9000 | 4 | 0.846 | -18.182 | |
| 2022-02-15 | 15:00 | 8617 etc rela | 光世証券 | 480 | 471 | 480 | 473 | 11000 | -4 | -0.839 | 59.42 | |
| 2022-02-14 | 15:00 | 8617 etc rela | 光世証券 | 481 | 472 | 474 | 477 | 6900 | 0 | 0 | -69.737 | |
| 2022-02-10 | 15:00 | 8617 etc rela | 光世証券 | 487 | 476 | 483 | 477 | 22800 | -13 | -2.653 | 62.857 | |
| 2022-02-09 | 15:00 | 8617 etc rela | 光世証券 | 491 | 478 | 485 | 490 | 14000 | 10 | 2.083 | 66.667 | |
| 2022-02-08 | 15:00 | 8617 etc rela | 光世証券 | 482 | 475 | 477 | 480 | 8400 | 3 | 0.629 | -2.326 | |
| 2022-02-07 | 15:00 | 8617 etc rela | 光世証券 | 490 | 477 | 484 | 477 | 8600 | -10 | -2.053 | 36.508 | |
| 2022-02-04 | 15:00 | 8617 etc rela | 光世証券 | 492 | 478 | 478 | 487 | 6300 | 7 | 1.458 | 26 | |
| 2022-02-03 | 15:00 | 8617 etc rela | 光世証券 | 483 | 474 | 474 | 480 | 5000 | 0 | 0 | -29.577 | |
| 2022-02-02 | 15:00 | 8617 etc rela | 光世証券 | 480 | 470 | 470 | 480 | 7100 | 10 | 2.128 | 33.962 | |
| 2022-02-01 | 15:00 | 8617 etc rela | 光世証券 | 476 | 470 | 472 | 470 | 5300 | -4 | -0.844 | 10.417 | |
| 2022-01-31 | 15:00 | 8617 etc rela | 光世証券 | 476 | 471 | 471 | 474 | 4800 | -3 | -0.629 | -72.727 | |
| 2022-01-28 | 15:00 | 8617 etc rela | 光世証券 | 478 | 467 | 467 | 477 | 17600 | 10 | 2.141 | -59.353 | |
| 2022-01-27 | 15:00 | 8617 etc rela | 光世証券 | 490 | 465 | 485 | 467 | 43300 | -17 | -3.512 | 821.277 | |
| 2022-01-26 | 15:00 | 8617 etc rela | 光世証券 | 488 | 482 | 487 | 484 | 4700 | -1 | -0.206 | -68.456 | |
| 2022-01-25 | 15:00 | 8617 etc rela | 光世証券 | 491 | 483 | 489 | 485 | 14900 | -10 | -2.02 | -28.365 | |
| 2022-01-24 | 15:00 | 8617 etc rela | 光世証券 | 502 | 481 | 497 | 495 | 20800 | 0 | 0 | 48.571 | |
| 2022-01-21 | 15:00 | 8617 etc rela | 光世証券 | 495 | 482 | 482 | 495 | 14000 | 5 | 1.02 | 6.061 | |
| 2022-01-20 | 15:00 | 8617 etc rela | 光世証券 | 515 | 485 | 491 | 490 | 13200 | -2 | -0.407 | -29.032 | |
| 2022-01-19 | 15:00 | 8617 etc rela | 光世証券 | 499 | 492 | 499 | 492 | 18600 | -11 | -2.187 | 108.989 | |
| 2022-01-18 | 15:00 | 8617 etc rela | 光世証券 | 513 | 502 | 508 | 503 | 8900 | -2 | -0.396 | 11.25 | |
| 2022-01-17 | 15:00 | 8617 etc rela | 光世証券 | 518 | 505 | 518 | 505 | 8000 | -10 | -1.942 | -47.368 | |
| 2022-01-14 | 15:00 | 8617 etc rela | 光世証券 | 519 | 503 | 504 | 515 | 15200 | 7 | 1.378 | 44.762 | |
| 2022-01-13 | 15:00 | 8617 etc rela | 光世証券 | 508 | 500 | 506 | 508 | 10500 | 2 | 0.395 | -23.358 | |
| 2022-01-12 | 15:00 | 8617 etc rela | 光世証券 | 510 | 502 | 504 | 506 | 13700 | 7 | 1.403 | 11.382 | |
| 2022-01-11 | 15:00 | 8617 etc rela | 光世証券 | 505 | 495 | 505 | 499 | 12300 | -2 | -0.399 | -12.766 | |
| 2022-01-07 | 15:00 | 8617 etc rela | 光世証券 | 508 | 498 | 507 | 501 | 14100 | -6 | -1.183 | -6.623 | |
| 2022-01-06 | 15:00 | 8617 etc rela | 光世証券 | 510 | 504 | 506 | 507 | 15100 | -6 | -1.17 | -5.031 | |
| 2022-01-05 | 15:00 | 8617 etc rela | 光世証券 | 518 | 505 | 518 | 513 | 15900 | -2 | -0.388 | 8.163 | |
| 2022-01-04 | 15:00 | 8617 etc rela | 光世証券 | 518 | 506 | 506 | 515 | 14700 | 12 | 2.386 | -28.641 | |
| 2021-12-30 | 15:00 | 8617 etc rela | 光世証券 | 526 | 500 | 500 | 503 | 20600 | 3 | 0.6 | 88.991 | |
| 2021-12-29 | 15:00 | 8617 etc rela | 光世証券 | 504 | 491 | 491 | 500 | 10900 | 13 | 2.669 | -50.679 | |
| 2021-12-28 | 15:00 | 8617 etc rela | 光世証券 | 487 | 479 | 486 | 487 | 22100 | 6 | 1.247 | 16.931 | |
| 2021-12-27 | 15:00 | 8617 etc rela | 光世証券 | 491 | 481 | 491 | 481 | 18900 | -13 | -2.632 | 6.18 | |
| 2021-12-24 | 15:00 | 8617 etc rela | 光世証券 | 500 | 492 | 497 | 494 | 17800 | -2 | -0.403 | 17.105 | |
| 2021-12-23 | 15:00 | 8617 etc rela | 光世証券 | 502 | 494 | 496 | 496 | 15200 | -4 | -0.8 | 68.889 | |
| 2021-12-22 | 15:00 | 8617 etc rela | 光世証券 | 507 | 500 | 500 | 500 | 9000 | -2 | -0.398 | -53.608 | |
| 2021-12-21 | 15:00 | 8617 etc rela | 光世証券 | 505 | 495 | 497 | 502 | 19400 | 9 | 1.826 | -34.014 | |
| 2021-12-20 | 15:00 | 8617 etc rela | 光世証券 | 511 | 487 | 508 | 493 | 29400 | -18 | -3.523 | 180 | |
| 2021-12-17 | 15:00 | 8617 etc rela | 光世証券 | 514 | 495 | 499 | 511 | 10500 | 10 | 1.996 | -47.236 | |
| 2021-12-16 | 15:00 | 8617 etc rela | 光世証券 | 515 | 499 | 515 | 501 | 19900 | -7 | -1.378 | 11.798 | |
| 2021-12-15 | 15:00 | 8617 etc rela | 光世証券 | 513 | 496 | 496 | 508 | 17800 | 5 | 0.994 | 12.658 | |
| 2021-12-14 | 15:00 | 8617 etc rela | 光世証券 | 510 | 498 | 510 | 503 | 15800 | -11 | -2.14 | 116.438 | |
| 2021-12-13 | 15:00 | 8617 etc rela | 光世証券 | 523 | 512 | 520 | 514 | 7300 | -4 | -0.772 | -76.899 | |
| 2021-12-10 | 15:00 | 8617 etc rela | 光世証券 | 522 | 518 | 520 | 518 | 31600 | -4 | -0.766 | 102.564 | |
| 2021-12-09 | 15:00 | 8617 etc rela | 光世証券 | 524 | 517 | 521 | 522 | 15600 | 6 | 1.163 | -65.101 | |
| 2021-12-08 | 15:00 | 8617 etc rela | 光世証券 | 543 | 516 | 539 | 516 | 44700 | -21 | -3.911 | 251.969 | |
| 2021-12-07 | 15:00 | 8617 etc rela | 光世証券 | 537 | 514 | 519 | 537 | 12700 | 17 | 3.269 | 10.435 | |
| 2021-12-06 | 15:00 | 8617 etc rela | 光世証券 | 528 | 513 | 524 | 520 | 11500 | 1 | 0.193 | 8.491 | |
| 2021-12-03 | 15:00 | 8617 etc rela | 光世証券 | 519 | 506 | 506 | 519 | 10600 | 14 | 2.772 | -13.115 | |
| 2021-12-02 | 15:00 | 8617 etc rela | 光世証券 | 513 | 494 | 502 | 505 | 12200 | -7 | -1.367 | -21.29 | |
| 2021-12-01 | 15:00 | 8617 etc rela | 光世証券 | 514 | 490 | 490 | 512 | 15500 | 12 | 2.4 | -20.103 | |
| 2021-11-30 | 15:00 | 8617 etc rela | 光世証券 | 519 | 498 | 517 | 500 | 19400 | -12 | -2.344 | 6.593 | |
| 2021-11-29 | 15:00 | 8617 etc rela | 光世証券 | 520 | 508 | 516 | 512 | 18200 | -8 | -1.538 | 11.656 | |
| 2021-11-26 | 15:00 | 8617 etc rela | 光世証券 | 540 | 520 | 540 | 520 | 16300 | -19 | -3.525 | -4.118 | |
| 2021-11-25 | 15:00 | 8617 etc rela | 光世証券 | 539 | 518 | 526 | 539 | 17000 | 18 | 3.455 | 3.659 | |
| 2021-11-24 | 15:00 | 8617 etc rela | 光世証券 | 527 | 521 | 525 | 521 | 16400 | -10 | -1.883 | 43.86 | |
| 2021-11-22 | 15:00 | 8617 etc rela | 光世証券 | 531 | 525 | 527 | 531 | 11400 | -5 | -0.933 | -31.325 | |
| 2021-11-19 | 15:00 | 8617 etc rela | 光世証券 | 545 | 529 | 543 | 536 | 16600 | 0 | 0 | -42.759 | |
| 2021-11-18 | 15:00 | 8617 etc rela | 光世証券 | 551 | 529 | 540 | 536 | 29000 | -5 | -0.924 | 1280.952 | |
| 2021-11-17 | 15:00 | 8617 etc rela | 光世証券 | 545 | 541 | 543 | 541 | 2100 | 0 | 0 | -68.657 | |
| 2021-11-16 | 15:00 | 8617 etc rela | 光世証券 | 554 | 541 | 554 | 541 | 6700 | -11 | -1.993 | 8.065 | |
| 2021-11-15 | 15:00 | 8617 etc rela | 光世証券 | 555 | 550 | 550 | 552 | 6200 | 4 | 0.73 | -19.481 | |
| 2021-11-12 | 15:00 | 8617 etc rela | 光世証券 | 551 | 541 | 542 | 548 | 7700 | 6 | 1.107 | 250 | |
| 2021-11-11 | 15:00 | 8617 etc rela | 光世証券 | 545 | 541 | 541 | 542 | 2200 | 1 | 0.185 | -62.069 | |
| 2021-11-10 | 15:00 | 8617 etc rela | 光世証券 | 544 | 540 | 544 | 541 | 5800 | -1 | -0.185 | 48.718 | |
| 2021-11-09 | 15:00 | 8617 etc rela | 光世証券 | 545 | 542 | 542 | 542 | 3900 | -1 | -0.184 | -70 | |
| 2021-11-08 | 15:00 | 8617 etc rela | 光世証券 | 555 | 542 | 551 | 543 | 13000 | -7 | -1.273 | 113.115 | |
| 2021-11-05 | 15:00 | 8617 etc rela | 光世証券 | 552 | 544 | 546 | 550 | 6100 | 3 | 0.548 | -51.969 | |
| 2021-11-04 | 15:00 | 8617 etc rela | 光世証券 | 548 | 541 | 541 | 547 | 12700 | 7 | 1.296 | -22.561 | |
| 2021-11-02 | 15:00 | 8617 etc rela | 光世証券 | 552 | 540 | 545 | 540 | 16400 | -9 | -1.639 | 41.379 | |
| 2021-11-01 | 15:00 | 8617 etc rela | 光世証券 | 556 | 544 | 556 | 549 | 11600 | 1 | 0.182 | 0 | |
| 2021-10-29 | 15:00 | 8617 etc rela | 光世証券 | 555 | 547 | 549 | 548 | 11600 | 5 | 0.921 | -78.793 | |
| 2021-10-28 | 15:00 | 8617 etc rela | 光世証券 | 563 | 543 | 563 | 543 | 54700 | -26 | -4.569 | 425.962 | |
| 2021-10-27 | 15:00 | 8617 etc rela | 光世証券 | 580 | 564 | 580 | 569 | 10400 | -12 | -2.065 | 7.216 | |
| 2021-10-26 | 15:00 | 8617 etc rela | 光世証券 | 583 | 566 | 577 | 581 | 9700 | 14 | 2.469 | -47.283 | |
| 2021-10-25 | 15:00 | 8617 etc rela | 光世証券 | 587 | 565 | 572 | 567 | 18400 | -4 | -0.701 | 44.882 | |
| 2021-10-22 | 15:00 | 8617 etc rela | 光世証券 | 580 | 562 | 562 | 571 | 12700 | 3 | 0.528 | -54.804 | |
| 2021-10-21 | 15:00 | 8617 etc rela | 光世証券 | 589 | 562 | 572 | 568 | 28100 | -9 | -1.56 | 255.696 | |
| 2021-10-20 | 15:00 | 8617 etc rela | 光世証券 | 578 | 571 | 571 | 577 | 7900 | 6 | 1.051 | 92.683 | |
| 2021-10-19 | 15:00 | 8617 etc rela | 光世証券 | 577 | 571 | 575 | 571 | 4100 | -7 | -1.211 | -77.222 | |
| 2021-10-18 | 15:00 | 8617 etc rela | 光世証券 | 585 | 573 | 585 | 578 | 18000 | 3 | 0.522 | 48.76 | |
| 2021-10-15 | 15:00 | 8617 etc rela | 光世証券 | 575 | 570 | 573 | 575 | 12100 | 9 | 1.59 | -3.2 | |
| 2021-10-14 | 15:00 | 8617 etc rela | 光世証券 | 573 | 557 | 573 | 566 | 12500 | 1 | 0.177 | -74.012 | |
| 2021-10-13 | 15:00 | 8617 etc rela | 光世証券 | 594 | 551 | 594 | 565 | 48100 | -29 | -4.882 | 663.492 | |
| 2021-10-12 | 15:00 | 8617 etc rela | 光世証券 | 600 | 590 | 600 | 594 | 6300 | -6 | -1 | -25.882 | |
| 2021-10-11 | 15:00 | 8617 etc rela | 光世証券 | 602 | 588 | 588 | 600 | 8500 | 10 | 1.695 | 26.866 | |
| 2021-10-08 | 15:00 | 8617 etc rela | 光世証券 | 596 | 584 | 586 | 590 | 6700 | 7 | 1.201 | -10.667 | |
| 2021-10-07 | 15:00 | 8617 etc rela | 光世証券 | 587 | 580 | 586 | 583 | 7500 | -6 | -1.019 | -22.68 | |
| 2021-10-06 | 15:00 | 8617 etc rela | 光世証券 | 590 | 575 | 585 | 589 | 9700 | 7 | 1.203 | -25.385 | |
| 2021-10-05 | 15:00 | 8617 etc rela | 光世証券 | 590 | 566 | 590 | 582 | 13000 | -8 | -1.356 | 42.857 | |
| 2021-10-04 | 15:00 | 8617 etc rela | 光世証券 | 603 | 590 | 603 | 590 | 9100 | -5 | -0.84 | -51.337 | |
| 2021-10-01 | 15:00 | 8617 etc rela | 光世証券 | 611 | 593 | 603 | 595 | 18700 | -17 | -2.778 | 14.724 | |
| 2021-09-30 | 15:00 | 8617 etc rela | 光世証券 | 635 | 612 | 623 | 612 | 16300 | -1 | -0.163 | -2.976 | |
| 2021-09-29 | 15:00 | 8617 etc rela | 光世証券 | 623 | 613 | 617 | 613 | 16800 | -11 | -1.763 | -17.647 | |
| 2021-09-28 | 15:00 | 8617 etc rela | 光世証券 | 626 | 616 | 626 | 624 | 20400 | 3 | 0.483 | 25.926 | |
| 2021-09-27 | 15:00 | 8617 etc rela | 光世証券 | 634 | 618 | 621 | 621 | 16200 | 6 | 0.976 | -45.085 | |
| 2021-09-24 | 15:00 | 8617 etc rela | 光世証券 | 616 | 598 | 598 | 615 | 29500 | 22 | 3.71 | 46.766 | |
| 2021-09-22 | 15:00 | 8617 etc rela | 光世証券 | 604 | 591 | 604 | 593 | 20100 | -12 | -1.983 | -24.719 | |
| 2021-09-21 | 15:00 | 8617 etc rela | 光世証券 | 610 | 600 | 603 | 605 | 26700 | -21 | -3.355 | -2.198 | |
| 2021-09-17 | 15:00 | 8617 etc rela | 光世証券 | 626 | 611 | 617 | 626 | 27300 | 10 | 1.623 | -23.315 | |
| 2021-09-16 | 15:00 | 8617 etc rela | 光世証券 | 655 | 615 | 645 | 616 | 35600 | -29 | -4.496 | 2.89 | |
| 2021-09-15 | 15:00 | 8617 etc rela | 光世証券 | 670 | 637 | 659 | 645 | 34600 | -8 | -1.225 | -15.815 | |
| 2021-09-14 | 15:00 | 8617 etc rela | 光世証券 | 654 | 637 | 638 | 653 | 41100 | 23 | 3.651 | 132.203 | |
| 2021-09-13 | 15:00 | 8617 etc rela | 光世証券 | 632 | 610 | 610 | 630 | 17700 | 25 | 4.132 | 30.147 | |
| 2021-09-10 | 15:00 | 8617 etc rela | 光世証券 | 605 | 592 | 592 | 605 | 13600 | 14 | 2.369 | 147.273 | |
| 2021-09-09 | 15:00 | 8617 etc rela | 光世証券 | 597 | 588 | 597 | 591 | 5500 | -2 | -0.337 | -26.667 | |
| 2021-09-08 | 15:00 | 8617 etc rela | 光世証券 | 596 | 588 | 596 | 593 | 7500 | 4 | 0.679 | -23.469 | |
| 2021-09-07 | 15:00 | 8617 etc rela | 光世証券 | 598 | 581 | 596 | 589 | 9800 | -4 | -0.675 | -40.606 | |
| 2021-09-06 | 15:00 | 8617 etc rela | 光世証券 | 602 | 590 | 590 | 593 | 16500 | 13 | 2.241 | 43.478 | |
| 2021-09-03 | 15:00 | 8617 etc rela | 光世証券 | 583 | 573 | 579 | 580 | 11500 | 5 | 0.87 | 3.604 | |
| 2021-09-02 | 15:00 | 8617 etc rela | 光世証券 | 582 | 575 | 579 | 575 | 11100 | -2 | -0.347 | -14.615 | |
| 2021-09-01 | 15:00 | 8617 etc rela | 光世証券 | 579 | 565 | 566 | 577 | 13000 | 16 | 2.852 | 441.667 | |
| 2021-08-31 | 15:00 | 8617 etc rela | 光世証券 | 564 | 560 | 560 | 561 | 2400 | -2 | -0.355 | -33.333 | |
| 2021-08-30 | 15:00 | 8617 etc rela | 光世証券 | 567 | 560 | 562 | 563 | 3600 | 11 | 1.993 | 200 | |
| 2021-08-27 | 15:00 | 8617 etc rela | 光世証券 | 552 | 550 | 550 | 552 | 1200 | -1 | -0.181 | -70.732 | |
| 2021-08-26 | 15:00 | 8617 etc rela | 光世証券 | 556 | 550 | 552 | 553 | 4100 | 4 | 0.729 | -52.326 | |
| 2021-08-25 | 15:00 | 8617 etc rela | 光世証券 | 560 | 549 | 552 | 549 | 8600 | -4 | -0.723 | -6.522 | |
| 2021-08-24 | 15:00 | 8617 etc rela | 光世証券 | 557 | 548 | 548 | 553 | 9200 | 5 | 0.912 | 5.747 | |
| 2021-08-23 | 15:00 | 8617 etc rela | 光世証券 | 549 | 540 | 545 | 548 | 8700 | 9 | 1.67 | -36.029 | |
| 2021-08-20 | 15:00 | 8617 etc rela | 光世証券 | 543 | 539 | 543 | 539 | 13600 | -5 | -0.919 | 72.152 | |
| 2021-08-19 | 15:00 | 8617 etc rela | 光世証券 | 546 | 544 | 544 | 544 | 7900 | -3 | -0.548 | -22.549 | |
| 2021-08-18 | 15:00 | 8617 etc rela | 光世証券 | 550 | 539 | 545 | 547 | 10200 | 1 | 0.183 | 100 | |
| 2021-08-17 | 15:00 | 8617 etc rela | 光世証券 | 550 | 545 | 550 | 546 | 5100 | 0 | 0 | -64.336 | |
| 2021-08-16 | 15:00 | 8617 etc rela | 光世証券 | 555 | 546 | 555 | 546 | 14300 | -6 | -1.087 | 90.667 | |
| 2021-08-13 | 15:00 | 8617 etc rela | 光世証券 | 564 | 551 | 560 | 552 | 7500 | -4 | -0.719 | 11.94 | |
| 2021-08-12 | 15:00 | 8617 etc rela | 光世証券 | 564 | 554 | 564 | 556 | 6700 | -6 | -1.068 | -22.989 | |
| 2021-08-11 | 15:00 | 8617 etc rela | 光世証券 | 562 | 554 | 554 | 562 | 8700 | 12 | 2.182 | 70.588 | |
| 2021-08-10 | 15:00 | 8617 etc rela | 光世証券 | 557 | 550 | 554 | 550 | 5100 | -4 | -0.722 | -27.143 | |
| 2021-08-06 | 15:00 | 8617 etc rela | 光世証券 | 560 | 554 | 560 | 554 | 7000 | -3 | -0.539 | 70.732 | |
| 2021-08-05 | 15:00 | 8617 etc rela | 光世証券 | 559 | 552 | 553 | 557 | 4100 | -1 | -0.179 | -76.023 | |
| 2021-08-04 | 15:00 | 8617 etc rela | 光世証券 | 558 | 548 | 551 | 558 | 17100 | 7 | 1.27 | 76.289 | |
| 2021-08-03 | 15:00 | 8617 etc rela | 光世証券 | 569 | 551 | 567 | 551 | 9700 | -19 | -3.333 | -33.103 | |
| 2021-08-02 | 15:00 | 8617 etc rela | 光世証券 | 570 | 557 | 559 | 570 | 14500 | 17 | 3.074 | 13.281 | |
| 2021-07-30 | 15:00 | 8617 etc rela | 光世証券 | 567 | 552 | 567 | 553 | 12800 | -12 | -2.124 | -34.359 | |
| 2021-07-29 | 15:00 | 8617 etc rela | 光世証券 | 571 | 556 | 556 | 565 | 19500 | 8 | 1.436 | 52.344 | |
| 2021-07-28 | 15:00 | 8617 etc rela | 光世証券 | 560 | 554 | 555 | 557 | 12800 | 2 | 0.36 | -78.667 | |
| 2021-07-27 | 15:00 | 8617 etc rela | 光世証券 | 566 | 547 | 564 | 555 | 60000 | -29 | -4.966 | 421.739 | |
| 2021-07-26 | 15:00 | 8617 etc rela | 光世証券 | 600 | 582 | 596 | 584 | 11500 | -6 | -1.017 | -63.259 | |
| 2021-07-21 | 15:00 | 8617 etc rela | 光世証券 | 612 | 579 | 580 | 590 | 31300 | 16 | 2.787 | 49.761 | |
| 2021-07-20 | 15:00 | 8617 etc rela | 光世証券 | 577 | 562 | 564 | 574 | 20900 | 0 | 0 | -2.791 | |
| 2021-07-19 | 15:00 | 8617 etc rela | 光世証券 | 580 | 560 | 566 | 574 | 21500 | 6 | 1.056 | 59.259 | |
| 2021-07-16 | 15:00 | 8617 etc rela | 光世証券 | 568 | 562 | 562 | 568 | 13500 | -1 | -0.176 | 114.286 | |
| 2021-07-15 | 15:00 | 8617 etc rela | 光世証券 | 573 | 569 | 570 | 569 | 6300 | -2 | -0.35 | -57.143 | |
| 2021-07-14 | 15:00 | 8617 etc rela | 光世証券 | 575 | 568 | 568 | 571 | 14700 | -12 | -2.058 | 88.462 | |
| 2021-07-13 | 15:00 | 8617 etc rela | 光世証券 | 586 | 583 | 584 | 583 | 7800 | -5 | -0.85 | -30.973 | |
| 2021-07-12 | 15:00 | 8617 etc rela | 光世証券 | 588 | 573 | 582 | 588 | 11300 | 16 | 2.797 | -66.066 | |
| 2021-07-09 | 15:00 | 8617 etc rela | 光世証券 | 580 | 560 | 570 | 572 | 33300 | 0 | 0 | 106.832 | |
| 2021-07-08 | 8617 etc rela | 光世証券 | 587 | 572 | 587 | 572 | 16100 | -10 | -1.718 | -44.291 | ||
| 2021-07-07 | 8617 etc rela | 光世証券 | 603 | 597 | 597 | 599 | 7500 | 0 | 0 | 63.043 | ||
| 2021-07-06 | 8617 etc rela | 光世証券 | 606 | 599 | 606 | 599 | 4600 | -3 | -0.498 | -42.5 | ||
| 2021-07-05 | 8617 etc rela | 光世証券 | 609 | 602 | 605 | 602 | 8000 | -4 | -0.66 | 5.263 | ||
| 2021-07-02 | 8617 etc rela | 光世証券 | 606 | 601 | 601 | 606 | 7600 | 5 | 0.832 | -26.923 | ||
| 2021-07-01 | 8617 etc rela | 光世証券 | 608 | 597 | 608 | 601 | 10400 | 2 | 0.334 | -56.118 | ||
| 2021-06-30 | 8617 etc rela | 光世証券 | 617 | 599 | 617 | 599 | 23700 | -10 | -1.642 | -35.946 | ||
| 2021-06-29 | 8617 etc rela | 光世証券 | 623 | 606 | 623 | 609 | 37000 | -14 | -2.247 | 428.571 | ||
| 2021-06-28 | 8617 etc rela | 光世証券 | 630 | 621 | 630 | 623 | 7000 | -5 | -0.796 | -1.408 | ||
| 2021-06-25 | 8617 etc rela | 光世証券 | 631 | 622 | 630 | 628 | 7100 | 7 | 1.127 | -17.442 | ||
| 2021-06-24 | 8617 etc rela | 光世証券 | 629 | 615 | 629 | 621 | 8600 | 1 | 0.161 | -11.34 | ||
| 2021-06-23 | 8617 etc rela | 光世証券 | 629 | 619 | 629 | 620 | 9700 | -9 | -1.431 | -3 | ||
| 2021-06-22 | 8617 etc rela | 光世証券 | 629 | 624 | 624 | 629 | 629 | 8 | 1.288 | |||
| 2021-06-21 | 8617 etc rela | 光世証券 | 638 | 621 | 638 | 621 | 621 | -21 | -3.271 | |||
| 2021-06-18 | 8617 etc rela | 光世証券 | 647 | 640 | 646 | 642 | 642 | -4 | -0.619 | |||
| 2021-06-17 | 8617 etc rela | 光世証券 | 648 | 640 | 640 | 646 | 646 | -6 | -0.92 | |||
| 2021-06-16 | 8617 etc rela | 光世証券 | 652 | 640 | 640 | 652 | 652 | 18 | 2.839 | |||
| 2021-06-15 | 8617 etc rela | 光世証券 | 644 | 634 | 644 | 634 | 634 | -8 | -1.246 | |||
| 2021-06-14 | 8617 etc rela | 光世証券 | 654 | 642 | 654 | 642 | 642 | -3 | -0.465 | |||
| 2021-06-11 | 8617 etc rela | 光世証券 | 651 | 645 | 650 | 645 | 645 | -9 | -1.376 | |||
| 2021-06-10 | 8617 etc rela | 光世証券 | 655 | 651 | 652 | 654 | 654 | 1 | 0.153 | |||
| 2021-06-09 | 8617 etc rela | 光世証券 | 655 | 644 | 654 | 653 | 653 | 6 | 0.927 | |||
| 2021-06-08 | 8617 etc rela | 光世証券 | 650 | 641 | 650 | 647 | 647 | 3 | 0.466 | |||
| 2021-06-07 | 8617 etc rela | 光世証券 | 657 | 643 | 657 | 644 | 644 | -12 | -1.829 | |||
| 2021-06-04 | 8617 etc rela | 光世証券 | 668 | 656 | 668 | 656 | 656 | -7 | -1.056 | |||
| 2021-06-03 | 8617 etc rela | 光世証券 | 674 | 663 | 669 | 663 | 663 | -6 | -0.897 | |||
| 2021-06-02 | 8617 etc rela | 光世証券 | 669 | 651 | 653 | 669 | 669 | 18 | 2.765 | |||
| 2021-06-01 | 8617 etc rela | 光世証券 | 660 | 648 | 660 | 651 | 651 | -10 | -1.513 | |||
| 2021-05-31 | 8617 etc rela | 光世証券 | 669 | 659 | 663 | 661 | 661 | 3 | 0.456 | |||
| 2021-05-28 | 8617 etc rela | 光世証券 | 659 | 641 | 645 | 658 | 658 | 20 | 3.135 | |||
| 2021-05-27 | 8617 etc rela | 光世証券 | 656 | 638 | 651 | 638 | 638 | -12 | -1.846 | |||
| 2021-05-26 | 8617 etc rela | 光世証券 | 664 | 650 | 660 | 650 | 650 | -11 | -1.664 | |||
| 2021-05-25 | 8617 etc rela | 光世証券 | 681 | 661 | 681 | 661 | 661 | -13 | -1.929 | |||
| 2021-05-24 | 8617 etc rela | 光世証券 | 682 | 670 | 672 | 674 | 674 | -5 | -0.736 | |||
| 2021-05-21 | 8617 etc rela | 光世証券 | 679 | 667 | 675 | 679 | 679 | 6 | 0.892 | |||
| 2021-05-20 | 8617 etc rela | 光世証券 | 687 | 665 | 679 | 673 | 673 | -4 | -0.591 | |||
| 2021-05-19 | 8617 etc rela | 光世証券 | 689 | 675 | 681 | 677 | 677 | -7 | -1.023 | |||
| 2021-05-18 | 8617 etc rela | 光世証券 | 692 | 670 | 670 | 684 | 684 | 9 | 1.333 | |||
| 2021-05-17 | 8617 etc rela | 光世証券 | 676 | 656 | 674 | 675 | 675 | 2 | 0.297 | |||
| 2021-05-14 | 8617 etc rela | 光世証券 | 679 | 654 | 678 | 673 | 673 | 7 | 1.051 | |||
| 2021-05-13 | 8617 etc rela | 光世証券 | 689 | 662 | 666 | 666 | 666 | -16 | -2.346 | |||
| 2021-05-12 | 8617 etc rela | 光世証券 | 693 | 668 | 690 | 682 | 682 | -8 | -1.159 | |||
| 2021-05-11 | 8617 etc rela | 光世証券 | 712 | 686 | 712 | 690 | 690 | -22 | -3.09 | |||
| 2021-05-10 | 8617 etc rela | 光世証券 | 720 | 701 | 701 | 712 | 712 | 11 | 1.569 | |||
| 2021-05-07 | 8617 etc rela | 光世証券 | 717 | 699 | 705 | 701 | 701 | 2 | 0.286 | |||
| 2021-05-06 | 8617 etc rela | 光世証券 | 703 | 682 | 692 | 699 | 699 | 13 | 1.895 | |||
| 2021-04-30 | 8617 etc rela | 光世証券 | 692 | 680 | 688 | 686 | 686 | -1 | -0.146 | |||
| 2021-04-28 | 8617 etc rela | 光世証券 | 699 | 685 | 692 | 687 | 687 | 1 | 0.146 | |||
| 2021-04-27 | 8617 etc rela | 光世証券 | 705 | 686 | 691 | 686 | 686 | -9 | -1.295 | |||
| 2021-04-26 | 8617 etc rela | 光世証券 | 697 | 675 | 678 | 695 | 695 | 12 | 1.757 | |||
| 2021-04-23 | 8617 etc rela | 光世証券 | 703 | 683 | 700 | 683 | 683 | -15 | -2.149 | |||
| 2021-04-22 | 8617 etc rela | 光世証券 | 732 | 690 | 697 | 698 | 698 | 9 | 1.306 | |||
| 2021-04-21 | 8617 etc rela | 光世証券 | 714 | 686 | 714 | 689 | 689 | -29 | -4.039 | |||
| 2021-04-20 | 8617 etc rela | 光世証券 | 740 | 715 | 735 | 718 | 718 | -29 | -3.882 | |||
| 2021-04-19 | 8617 etc rela | 光世証券 | 784 | 739 | 784 | 747 | 747 | 6 | 0.81 | |||
| 2021-04-16 | 8617 etc rela | 光世証券 | 752 | 741 | 746 | 741 | 741 | -4 | -0.537 | |||
| 2021-04-15 | 8617 etc rela | 光世証券 | 758 | 741 | 741 | 745 | 745 | 7 | 0.949 | |||
| 2021-04-14 | 8617 etc rela | 光世証券 | 747 | 722 | 747 | 738 | 738 | -16 | -2.122 | |||
| 2021-04-13 | 8617 etc rela | 光世証券 | 760 | 746 | 759 | 754 | 754 | -1 | -0.132 | |||
| 2021-04-12 | 8617 etc rela | 光世証券 | 759 | 745 | 758 | 755 | 755 | 2 | 0.266 | |||
| 2021-04-09 | 8617 etc rela | 光世証券 | 771 | 753 | 757 | 753 | 753 | 1 | 0.133 | |||
| 2021-04-08 | 8617 etc rela | 光世証券 | 790 | 750 | 790 | 752 | 752 | -33 | -4.204 | |||
| 2021-04-07 | 8617 etc rela | 光世証券 | 785 | 779 | 780 | 785 | 785 | -2 | -0.254 | |||
| 2021-04-06 | 8617 etc rela | 光世証券 | 801 | 777 | 798 | 787 | 787 | -5 | -0.631 | |||
| 2021-04-05 | 8617 etc rela | 光世証券 | 792 | 754 | 755 | 792 | 792 | 34 | 4.485 | |||
| 2021-04-02 | 8617 etc rela | 光世証券 | 776 | 754 | 775 | 758 | 758 | -2 | -0.263 | |||
| 2021-04-01 | 8617 etc rela | 光世証券 | 790 | 757 | 788 | 760 | 760 | -25 | -3.185 | |||
| 2021-03-31 | 8617 etc rela | 光世証券 | 823 | 780 | 795 | 785 | 785 | -18 | -2.242 | |||
| 2021-03-30 | 8617 etc rela | 光世証券 | 803 | 744 | 759 | 803 | 803 | 39 | 5.105 | |||
| 2021-03-29 | 8617 etc rela | 光世証券 | 788 | 752 | 784 | 764 | 751 | -18 | -2.302 | |||
| 2021-03-26 | 8617 etc rela | 光世証券 | 803 | 766 | 800 | 782 | 768.694 | -13 | -1.635 | |||
| 2021-03-25 | 8617 etc rela | 光世証券 | 819 | 787 | 788 | 795 | 781.473 | 18 | 2.317 | |||
| 2021-03-24 | 8617 etc rela | 光世証券 | 835 | 765 | 830 | 777 | 763.779 | -68 | -8.047 | |||
| 2021-03-23 | 8617 etc rela | 光世証券 | 884 | 829 | 880 | 845 | 830.622 | -38 | -4.304 | |||
| 2021-03-22 | 8617 etc rela | 光世証券 | 905 | 863 | 898 | 883 | 867.975 | -15 | -1.67 | |||
| 2021-03-19 | 8617 etc rela | 光世証券 | 902 | 858 | 862 | 898 | 882.72 | 35 | 4.056 | |||
| 2021-03-18 | 8617 etc rela | 光世証券 | 865 | 805 | 805 | 863 | 848.315 | 63 | 7.875 | |||
| 2021-03-17 | 8617 etc rela | 光世証券 | 800 | 753 | 759 | 800 | 786.387 | 43 | 5.68 | |||
| 2021-03-16 | 8617 etc rela | 光世証券 | 766 | 713 | 730 | 757 | 744.119 | 32 | 4.414 | |||
| 2021-03-15 | 8617 etc rela | 光世証券 | 725 | 703 | 703 | 725 | 712.664 | 22 | 3.129 | |||
| 2021-03-12 | 8617 etc rela | 光世証券 | 707 | 694 | 707 | 703 | 691.038 | 4 | 0.572 | |||
| 2021-03-11 | 8617 etc rela | 光世証券 | 701 | 690 | 690 | 699 | 687.106 | 9 | 1.304 | |||
| 2021-03-10 | 8617 etc rela | 光世証券 | 705 | 688 | 705 | 690 | 678.259 | -7 | -1.004 | |||
| 2021-03-09 | 8617 etc rela | 光世証券 | 697 | 683 | 692 | 697 | 685.14 | 12 | 1.752 | |||
| 2021-03-08 | 8617 etc rela | 光世証券 | 687 | 667 | 675 | 685 | 673.344 | 25 | 3.788 | |||
| 2021-03-05 | 8617 etc rela | 光世証券 | 670 | 646 | 663 | 660 | 648.77 | -2 | -0.302 | |||
| 2021-03-04 | 8617 etc rela | 光世証券 | 674 | 657 | 664 | 662 | 650.736 | -12 | -1.78 | |||
| 2021-03-03 | 8617 etc rela | 光世証券 | 674 | 659 | 664 | 674 | 662.531 | 14 | 2.121 | |||
| 2021-03-02 | 8617 etc rela | 光世証券 | 686 | 656 | 683 | 660 | 648.77 | -27 | -3.93 | |||
| 2021-03-01 | 8617 etc rela | 光世証券 | 687 | 671 | 671 | 687 | 675.31 | 21 | 3.153 | |||
| 2021-02-26 | 8617 etc rela | 光世証券 | 699 | 666 | 692 | 666 | 654.668 | -41 | -5.799 | |||
| 2021-02-25 | 8617 etc rela | 光世証券 | 714 | 702 | 706 | 707 | 694.97 | 6 | 0.856 | |||
| 2021-02-24 | 8617 etc rela | 光世証券 | 708 | 695 | 707 | 701 | 689.072 | -2 | -0.284 | |||
| 2021-02-22 | 8617 etc rela | 光世証券 | 707 | 689 | 689 | 703 | 691.038 | 19 | 2.778 | |||
| 2021-02-19 | 8617 etc rela | 光世証券 | 701 | 680 | 701 | 684 | 672.361 | -17 | -2.425 | |||
| 2021-02-18 | 8617 etc rela | 光世証券 | 720 | 682 | 720 | 701 | 689.072 | -4 | -0.567 | |||
| 2021-02-17 | 8617 etc rela | 光世証券 | 718 | 680 | 683 | 705 | 693.004 | 17 | 2.471 | |||
| 2021-02-16 | 8617 etc rela | 光世証券 | 695 | 666 | 670 | 688 | 676.293 | 18 | 2.687 | |||
| 2021-02-15 | 8617 etc rela | 光世証券 | 676 | 663 | 674 | 670 | 658.599 | -4 | -0.593 | |||
| 2021-02-12 | 8617 etc rela | 光世証券 | 680 | 673 | 678 | 674 | 662.531 | 2 | 0.298 | |||
| 2021-02-10 | 8617 etc rela | 光世証券 | 675 | 656 | 675 | 672 | 660.565 | 7 | 1.053 | |||
| 2021-02-09 | 8617 etc rela | 光世証券 | 671 | 655 | 658 | 665 | 653.685 | 11 | 1.682 | |||
| 2021-02-08 | 8617 etc rela | 光世証券 | 655 | 639 | 639 | 654 | 642.872 | 18 | 2.83 | |||
| 2021-02-05 | 8617 etc rela | 光世証券 | 636 | 626 | 634 | 636 | 625.178 | 8 | 1.274 | |||
| 2021-02-04 | 8617 etc rela | 光世証券 | 640 | 625 | 630 | 628 | 617.314 | 1 | 0.159 | |||
| 2021-02-03 | 8617 etc rela | 光世証券 | 627 | 620 | 620 | 627 | 616.331 | 3 | 0.481 | |||
| 2021-02-02 | 8617 etc rela | 光世証券 | 626 | 614 | 618 | 624 | 613.382 | 11 | 1.794 | |||
| 2021-02-01 | 8617 etc rela | 光世証券 | 622 | 613 | 619 | 613 | 602.569 | -12 | -1.92 | |||
| 2021-01-29 | 8617 etc rela | 光世証券 | 634 | 620 | 632 | 625 | 614.365 | -2 | -0.319 | |||
| 2021-01-28 | 8617 etc rela | 光世証券 | 636 | 627 | 631 | 627 | 616.331 | -6 | -0.948 | |||
| 2021-01-27 | 8617 etc rela | 光世証券 | 648 | 632 | 639 | 633 | 622.229 | -4 | -0.628 | |||
| 2021-01-26 | 8617 etc rela | 光世証券 | 645 | 635 | 645 | 637 | 626.161 | -2 | -0.313 | |||
| 2021-01-25 | 8617 etc rela | 光世証券 | 644 | 637 | 637 | 639 | 628.127 | -8 | -1.236 | |||
| 2021-01-22 | 8617 etc rela | 光世証券 | 651 | 633 | 645 | 647 | 635.991 | 2 | 0.31 | |||
| 2021-01-21 | 8617 etc rela | 光世証券 | 719 | 636 | 715 | 645 | 634.025 | -64 | -9.027 | |||
| 2021-01-20 | 8617 etc rela | 光世証券 | 709 | 681 | 686 | 709 | 696.936 | 32 | 4.727 | |||
| 2021-01-19 | 8617 etc rela | 光世証券 | 682 | 667 | 668 | 677 | 665.48 | 14 | 2.112 | |||
| 2021-01-18 | 8617 etc rela | 光世証券 | 668 | 628 | 648 | 663 | 651.719 | 13 | 2 | |||
| 2021-01-15 | 8617 etc rela | 光世証券 | 680 | 643 | 680 | 650 | 638.94 | -30 | -4.412 | |||
| 2021-01-14 | 8617 etc rela | 光世証券 | 680 | 652 | 662 | 680 | 668.429 | 18 | 2.719 | |||
| 2021-01-13 | 8617 etc rela | 光世証券 | 669 | 657 | 667 | 662 | 650.736 | 0 | 0 | |||
| 2021-01-12 | 8617 etc rela | 光世証券 | 667 | 656 | 665 | 662 | 650.736 | -5 | -0.75 | |||
| 2021-01-08 | 8617 etc rela | 光世証券 | 673 | 648 | 648 | 667 | 655.651 | 13 | 1.988 | |||
| 2021-01-07 | 8617 etc rela | 光世証券 | 654 | 634 | 634 | 654 | 642.872 | 27 | 4.306 | |||
| 2021-01-06 | 8617 etc rela | 光世証券 | 640 | 618 | 628 | 627 | 616.331 | 9 | 1.456 | |||
| 2021-01-05 | 8617 etc rela | 光世証券 | 618 | 612 | 612 | 618 | 607.484 | -4 | -0.643 | |||
| 2021-01-04 | 8617 etc rela | 光世証券 | 630 | 616 | 630 | 622 | 611.416 | -11 | -1.738 | |||
| 2020-12-30 | 8617 etc rela | 光世証券 | 634 | 614 | 618 | 633 | 622.229 | 15 | 2.427 | |||
| 2020-12-29 | 8617 etc rela | 光世証券 | 620 | 590 | 590 | 618 | 607.484 | 20 | 3.344 | |||
| 2020-12-28 | 8617 etc rela | 光世証券 | 608 | 594 | 603 | 598 | 587.825 | -9 | -1.483 | |||
| 2020-12-25 | 8617 etc rela | 光世証券 | 630 | 601 | 630 | 607 | 596.671 | -22 | -3.498 | |||
| 2020-12-24 | 8617 etc rela | 光世証券 | 637 | 616 | 630 | 629 | 618.297 | -5 | -0.789 | |||
| 2020-12-23 | 8617 etc rela | 光世証券 | 642 | 610 | 642 | 634 | 623.212 | 2 | 0.316 | |||
| 2020-12-22 | 8617 etc rela | 光世証券 | 663 | 632 | 660 | 632 | 621.246 | -34 | -5.105 | |||
| 2020-12-21 | 8617 etc rela | 光世証券 | 677 | 666 | 670 | 666 | 654.668 | -9 | -1.333 | |||
| 2020-12-18 | 8617 etc rela | 光世証券 | 681 | 670 | 672 | 675 | 663.514 | -1 | -0.148 | |||
| 2020-12-17 | 8617 etc rela | 光世証券 | 679 | 672 | 677 | 676 | 664.497 | -6 | -0.88 | |||
| 2020-12-16 | 8617 etc rela | 光世証券 | 685 | 666 | 666 | 682 | 670.395 | 17 | 2.556 | |||
| 2020-12-15 | 8617 etc rela | 光世証券 | 683 | 663 | 677 | 665 | 653.685 | -11 | -1.627 | |||
| 2020-12-14 | 8617 etc rela | 光世証券 | 690 | 675 | 675 | 676 | 664.497 | 1 | 0.148 | |||
| 2020-12-11 | 8617 etc rela | 光世証券 | 675 | 650 | 663 | 675 | 663.514 | 18 | 2.74 | |||
| 2020-12-10 | 8617 etc rela | 光世証券 | 676 | 657 | 676 | 657 | 645.821 | -9 | -1.351 | |||
| 2020-12-09 | 8617 etc rela | 光世証券 | 671 | 664 | 665 | 666 | 654.668 | -6 | -0.893 | |||
| 2020-12-08 | 8617 etc rela | 光世証券 | 672 | 662 | 662 | 672 | 660.565 | 7 | 1.053 | |||
| 2020-12-07 | 8617 etc rela | 光世証券 | 684 | 665 | 678 | 665 | 653.685 | -17 | -2.493 | |||
| 2020-12-04 | 8617 etc rela | 光世証券 | 697 | 673 | 697 | 682 | 670.395 | -12 | -1.729 | |||
| 2020-12-03 | 8617 etc rela | 光世証券 | 707 | 691 | 700 | 694 | 682.191 | -4 | -0.573 | |||
| 2020-12-02 | 8617 etc rela | 光世証券 | 706 | 687 | 706 | 698 | 686.123 | 0 | 0 | |||
| 2020-12-01 | 8617 etc rela | 光世証券 | 699 | 683 | 683 | 698 | 686.123 | 16 | 2.346 | |||
| 2020-11-30 | 8617 etc rela | 光世証券 | 709 | 682 | 709 | 682 | 670.395 | -17 | -2.432 | |||
| 2020-11-27 | 8617 etc rela | 光世証券 | 705 | 695 | 704 | 699 | 687.106 | 1 | 0.143 | |||
| 2020-11-26 | 8617 etc rela | 光世証券 | 712 | 682 | 682 | 698 | 686.123 | 17 | 2.496 | |||
| 2020-11-25 | 8617 etc rela | 光世証券 | 709 | 681 | 702 | 681 | 669.412 | -19 | -2.714 | |||
| 2020-11-24 | 8617 etc rela | 光世証券 | 701 | 684 | 690 | 700 | 688.089 | 24 | 3.55 | |||
| 2020-11-20 | 8617 etc rela | 光世証券 | 682 | 673 | 673 | 676 | 664.497 | 0 | 0 | |||
| 2020-11-19 | 8617 etc rela | 光世証券 | 678 | 669 | 677 | 676 | 664.497 | 4 | 0.595 | |||
| 2020-11-18 | 8617 etc rela | 光世証券 | 701 | 672 | 701 | 672 | 660.565 | -31 | -4.41 | |||
| 2020-11-17 | 8617 etc rela | 光世証券 | 719 | 690 | 719 | 703 | 691.038 | -8 | -1.125 | |||
| 2020-11-16 | 8617 etc rela | 光世証券 | 717 | 687 | 687 | 711 | 698.902 | 33 | 4.867 | |||
| 2020-11-13 | 8617 etc rela | 光世証券 | 694 | 674 | 686 | 678 | 666.463 | -8 | -1.166 | |||
| 2020-11-12 | 8617 etc rela | 光世証券 | 714 | 671 | 714 | 686 | 674.327 | -23 | -3.244 | |||
| 2020-11-11 | 8617 etc rela | 光世証券 | 709 | 679 | 687 | 709 | 696.936 | 31 | 4.572 | |||
| 2020-11-10 | 8617 etc rela | 光世証券 | 695 | 670 | 673 | 678 | 666.463 | 10 | 1.497 | |||
| 2020-11-09 | 8617 etc rela | 光世証券 | 672 | 655 | 664 | 668 | 656.634 | 14 | 2.141 | |||
| 2020-11-06 | 8617 etc rela | 光世証券 | 654 | 631 | 631 | 654 | 642.872 | 23 | 3.645 | |||
| 2020-11-05 | 8617 etc rela | 光世証券 | 642 | 630 | 636 | 631 | 620.263 | -2 | -0.316 | |||
| 2020-11-04 | 8617 etc rela | 光世証券 | 657 | 631 | 644 | 633 | 622.229 | 2 | 0.317 | |||
| 2020-11-02 | 8617 etc rela | 光世証券 | 636 | 619 | 623 | 631 | 620.263 | 0 | 0 | |||
| 2020-10-30 | 8617 etc rela | 光世証券 | 667 | 628 | 662 | 631 | 620.263 | -41 | -6.101 | |||
| 2020-10-29 | 8617 etc rela | 光世証券 | 695 | 665 | 695 | 672 | 660.565 | -31 | -4.41 | |||
| 2020-10-28 | 8617 etc rela | 光世証券 | 718 | 701 | 718 | 703 | 691.038 | -15 | -2.089 | |||
| 2020-10-27 | 8617 etc rela | 光世証券 | 718 | 685 | 701 | 718 | 705.783 | 17 | 2.425 | |||
| 2020-10-26 | 8617 etc rela | 光世証券 | 719 | 700 | 714 | 701 | 689.072 | -23 | -3.177 | |||
| 2020-10-23 | 8617 etc rela | 光世証券 | 732 | 670 | 716 | 724 | 711.681 | 6 | 0.836 | |||
| 2020-10-22 | 8617 etc rela | 光世証券 | 727 | 682 | 692 | 718 | 705.783 | 30 | 4.36 | |||
| 2020-10-21 | 8617 etc rela | 光世証券 | 698 | 661 | 668 | 688 | 676.293 | 21 | 3.148 | |||
| 2020-10-20 | 8617 etc rela | 光世証券 | 704 | 659 | 694 | 667 | 655.651 | -42 | -5.924 | |||
| 2020-10-19 | 8617 etc rela | 光世証券 | 790 | 672 | 757 | 709 | 696.936 | -18 | -2.476 | |||
| 2020-10-16 | 8617 etc rela | 光世証券 | 737 | 667 | 679 | 727 | 714.63 | 44 | 6.442 | |||
| 2020-10-15 | 8617 etc rela | 光世証券 | 689 | 668 | 670 | 683 | 671.378 | 13 | 1.94 | |||
| 2020-10-14 | 8617 etc rela | 光世証券 | 670 | 662 | 670 | 670 | 658.599 | 8 | 1.208 | |||
| 2020-10-13 | 8617 etc rela | 光世証券 | 669 | 651 | 657 | 662 | 650.736 | -1 | -0.151 | |||
| 2020-10-12 | 8617 etc rela | 光世証券 | 663 | 642 | 642 | 663 | 651.719 | 26 | 4.082 | |||
| 2020-10-09 | 8617 etc rela | 光世証券 | 679 | 635 | 679 | 637 | 626.161 | -42 | -6.186 | |||
| 2020-10-08 | 8617 etc rela | 光世証券 | 682 | 670 | 676 | 679 | 667.446 | 3 | 0.444 | |||
| 2020-10-07 | 8617 etc rela | 光世証券 | 676 | 660 | 667 | 676 | 664.497 | 9 | 1.349 | |||
| 2020-10-06 | 8617 etc rela | 光世証券 | 677 | 666 | 674 | 667 | 655.651 | -8 | -1.185 | |||
| 2020-10-05 | 8617 etc rela | 光世証券 | 678 | 664 | 672 | 675 | 663.514 | 23 | 3.528 | |||
| 2020-10-02 | 8617 etc rela | 光世証券 | 680 | 652 | 656 | 652 | 640.906 | -24 | -3.55 | |||
| 2020-09-30 | 8617 etc rela | 光世証券 | 680 | 646 | 646 | 676 | 664.497 | 37 | 5.79 | |||
| 2020-09-29 | 8617 etc rela | 光世証券 | 693 | 635 | 637 | 639 | 628.127 | -12 | -1.843 | |||
| 2020-09-28 | 8617 etc rela | 光世証券 | 655 | 612 | 616 | 651 | 639.923 | 42 | 6.897 | |||
| 2020-09-25 | 8617 etc rela | 光世証券 | 611 | 598 | 610 | 609 | 598.637 | 8 | 1.331 | |||
| 2020-09-24 | 8617 etc rela | 光世証券 | 607 | 595 | 595 | 601 | 590.774 | -3 | -0.497 | |||
| 2020-09-23 | 8617 etc rela | 光世証券 | 607 | 601 | 606 | 604 | 593.723 | -14 | -2.265 | |||
| 2020-09-18 | 8617 etc rela | 光世証券 | 628 | 612 | 626 | 618 | 607.484 | -3 | -0.483 | |||
| 2020-09-17 | 8617 etc rela | 光世証券 | 628 | 616 | 622 | 621 | 610.433 | -10 | -1.585 | |||
| 2020-09-16 | 8617 etc rela | 光世証券 | 639 | 617 | 618 | 631 | 620.263 | 12 | 1.939 | |||
| 2020-09-15 | 8617 etc rela | 光世証券 | 619 | 608 | 615 | 619 | 608.467 | 4 | 0.65 | |||
| 2020-09-14 | 8617 etc rela | 光世証券 | 623 | 612 | 622 | 615 | 604.535 | -5 | -0.806 | |||
| 2020-09-11 | 8617 etc rela | 光世証券 | 624 | 605 | 624 | 620 | 609.45 | 6 | 0.977 | |||
| 2020-09-10 | 8617 etc rela | 光世証券 | 616 | 591 | 594 | 614 | 603.552 | 24 | 4.068 | |||
| 2020-09-09 | 8617 etc rela | 光世証券 | 590 | 576 | 583 | 590 | 579.961 | 2 | 0.34 | |||
| 2020-09-08 | 8617 etc rela | 光世証券 | 588 | 576 | 577 | 588 | 577.995 | 8 | 1.379 | |||
| 2020-09-07 | 8617 etc rela | 光世証券 | 586 | 580 | 580 | 580 | 570.131 | 6 | 1.045 | |||
| 2020-09-04 | 8617 etc rela | 光世証券 | 587 | 570 | 571 | 574 | 564.233 | -4 | -0.692 | |||
| 2020-09-03 | 8617 etc rela | 光世証券 | 587 | 578 | 580 | 578 | 568.165 | -3 | -0.516 | |||
| 2020-09-02 | 8617 etc rela | 光世証券 | 585 | 575 | 585 | 581 | 571.114 | 9 | 1.573 | |||
| 2020-09-01 | 8617 etc rela | 光世証券 | 590 | 572 | 586 | 572 | 562.267 | -18 | -3.051 | |||
| 2020-08-31 | 8617 etc rela | 光世証券 | 590 | 573 | 573 | 590 | 579.961 | 17 | 2.967 | |||
| 2020-08-28 | 8617 etc rela | 光世証券 | 581 | 572 | 580 | 573 | 563.25 | 3 | 0.526 | |||
| 2020-08-27 | 8617 etc rela | 光世証券 | 583 | 570 | 580 | 570 | 560.301 | -4 | -0.697 | |||
| 2020-08-26 | 8617 etc rela | 光世証券 | 582 | 574 | 582 | 574 | 564.233 | -8 | -1.375 | |||
| 2020-08-25 | 8617 etc rela | 光世証券 | 587 | 578 | 580 | 582 | 572.097 | 3 | 0.518 | |||
| 2020-08-24 | 8617 etc rela | 光世証券 | 581 | 570 | 578 | 579 | 569.148 | 7 | 1.224 | |||
| 2020-08-21 | 8617 etc rela | 光世証券 | 582 | 569 | 570 | 572 | 562.267 | 4 | 0.704 | |||
| 2020-08-20 | 8617 etc rela | 光世証券 | 576 | 567 | 573 | 568 | 558.335 | -9 | -1.56 | |||
| 2020-08-19 | 8617 etc rela | 光世証券 | 582 | 572 | 572 | 577 | 567.182 | 6 | 1.051 | |||
| 2020-08-18 | 8617 etc rela | 光世証券 | 582 | 569 | 582 | 571 | 561.284 | -1 | -0.175 | |||
| 2020-08-17 | 8617 etc rela | 光世証券 | 575 | 561 | 566 | 572 | 562.267 | 15 | 2.693 | |||
| 2020-08-14 | 8617 etc rela | 光世証券 | 583 | 557 | 583 | 557 | 547.522 | -22 | -3.8 | |||
| 2020-08-13 | 8617 etc rela | 光世証券 | 579 | 569 | 569 | 579 | 569.148 | 3 | 0.521 | |||
| 2020-08-12 | 8617 etc rela | 光世証券 | 578 | 561 | 567 | 576 | 566.199 | 0 | 0 | |||
| 2020-08-11 | 8617 etc rela | 光世証券 | 576 | 530 | 530 | 576 | 566.199 | 48 | 9.091 | |||
| 2020-08-07 | 8617 etc rela | 光世証券 | 533 | 528 | 528 | 528 | 519.016 | 0 | 0 | |||
| 2020-08-06 | 8617 etc rela | 光世証券 | 535 | 523 | 528 | 528 | 519.016 | 8 | 1.538 | |||
| 2020-08-05 | 8617 etc rela | 光世証券 | 549 | 520 | 544 | 520 | 511.152 | -34 | -6.137 | |||
| 2020-08-04 | 8617 etc rela | 光世証券 | 559 | 533 | 535 | 554 | 544.573 | 21 | 3.94 | |||
| 2020-08-03 | 8617 etc rela | 光世証券 | 533 | 526 | 526 | 533 | 523.931 | 14 | 2.697 | |||
| 2020-07-31 | 8617 etc rela | 光世証券 | 549 | 519 | 539 | 519 | 510.169 | -30 | -5.464 | |||
| 2020-07-30 | 8617 etc rela | 光世証券 | 567 | 545 | 555 | 549 | 539.658 | -1 | -0.182 | |||
| 2020-07-29 | 8617 etc rela | 光世証券 | 569 | 550 | 569 | 550 | 540.641 | -27 | -4.679 | |||
| 2020-07-28 | 8617 etc rela | 光世証券 | 587 | 570 | 583 | 577 | 567.182 | 2 | 0.348 | |||
| 2020-07-27 | 8617 etc rela | 光世証券 | 591 | 540 | 574 | 575 | 565.216 | -3 | -0.519 | |||
| 2020-07-22 | 8617 etc rela | 光世証券 | 644 | 568 | 586 | 578 | 568.165 | -8 | -1.365 | |||
| 2020-07-21 | 8617 etc rela | 光世証券 | 592 | 562 | 568 | 586 | 576.029 | 18 | 3.169 | |||
| 2020-07-20 | 8617 etc rela | 光世証券 | 568 | 541 | 541 | 568 | 558.335 | 22 | 4.029 | |||
| 2020-07-17 | 8617 etc rela | 光世証券 | 546 | 540 | 540 | 546 | 536.709 | -1 | -0.183 | |||
| 2020-07-16 | 8617 etc rela | 光世証券 | 550 | 545 | 550 | 547 | 537.692 | 0 | 0 | |||
| 2020-07-15 | 8617 etc rela | 光世証券 | 550 | 533 | 535 | 547 | 537.692 | 12 | 2.243 | |||
| 2020-07-14 | 8617 etc rela | 光世証券 | 535 | 526 | 528 | 535 | 525.897 | -1 | -0.187 | |||
| 2020-07-13 | 8617 etc rela | 光世証券 | 536 | 518 | 521 | 536 | 526.88 | 21 | 4.078 | |||
| 2020-07-10 | 8617 etc rela | 光世証券 | 530 | 515 | 529 | 515 | 506.237 | -22 | -4.097 | |||
| 2020-07-09 | 8617 etc rela | 光世証券 | 538 | 524 | 528 | 537 | 527.863 | 15 | 2.874 | |||
| 2020-07-08 | 8617 etc rela | 光世証券 | 531 | 519 | 519 | 522 | 513.118 | 7 | 1.359 | |||
| 2020-07-07 | 8617 etc rela | 光世証券 | 538 | 515 | 538 | 515 | 506.237 | -27 | -4.982 | |||
| 2020-07-06 | 8617 etc rela | 光世証券 | 542 | 516 | 521 | 542 | 532.777 | 27 | 5.243 | |||
| 2020-07-03 | 8617 etc rela | 光世証券 | 535 | 515 | 534 | 515 | 506.237 | -23 | -4.275 | |||
| 2020-07-02 | 8617 etc rela | 光世証券 | 540 | 518 | 520 | 538 | 528.846 | 22 | 4.264 | |||
| 2020-07-01 | 8617 etc rela | 光世証券 | 525 | 515 | 523 | 516 | 507.22 | -3 | -0.578 | |||
| 2020-06-30 | 8617 etc rela | 光世証券 | 527 | 519 | 523 | 519 | 510.169 | 6 | 1.17 | |||
| 2020-06-29 | 8617 etc rela | 光世証券 | 540 | 513 | 540 | 513 | 504.271 | -37 | -6.727 | |||
| 2020-06-26 | 8617 etc rela | 光世証券 | 550 | 523 | 530 | 550 | 540.641 | 28 | 5.364 | |||
| 2020-06-25 | 8617 etc rela | 光世証券 | 535 | 522 | 532 | 522 | 513.118 | -20 | -3.69 | |||
| 2020-06-24 | 8617 etc rela | 光世証券 | 544 | 538 | 540 | 542 | 532.777 | 6 | 1.119 | |||
| 2020-06-23 | 8617 etc rela | 光世証券 | 540 | 530 | 530 | 536 | 526.88 | 15 | 2.879 | |||
| 2020-06-22 | 8617 etc rela | 光世証券 | 549 | 521 | 548 | 521 | 512.135 | -17 | -3.16 | |||
| 2020-06-19 | 8617 etc rela | 光世証券 | 538 | 522 | 528 | 538 | 528.846 | 10 | 1.894 | |||
| 2020-06-18 | 8617 etc rela | 光世証券 | 530 | 521 | 525 | 528 | 519.016 | 9 | 1.734 | |||
| 2020-06-17 | 8617 etc rela | 光世証券 | 547 | 519 | 541 | 519 | 510.169 | -25 | -4.596 | |||
| 2020-06-16 | 8617 etc rela | 光世証券 | 544 | 520 | 520 | 544 | 534.743 | 25 | 4.817 | |||
| 2020-06-15 | 8617 etc rela | 光世証券 | 536 | 519 | 536 | 519 | 510.169 | -8 | -1.518 | |||
| 2020-06-12 | 8617 etc rela | 光世証券 | 531 | 514 | 525 | 527 | 518.033 | -8 | -1.495 | |||
| 2020-06-11 | 8617 etc rela | 光世証券 | 549 | 533 | 544 | 535 | 525.897 | -15 | -2.727 | |||
| 2020-06-10 | 8617 etc rela | 光世証券 | 557 | 543 | 543 | 550 | 540.641 | 8 | 1.476 | |||
| 2020-06-09 | 8617 etc rela | 光世証券 | 570 | 542 | 562 | 542 | 532.777 | -32 | -5.575 | |||
| 2020-06-08 | 8617 etc rela | 光世証券 | 577 | 561 | 565 | 574 | 564.233 | 19 | 3.423 | |||
| 2020-06-05 | 8617 etc rela | 光世証券 | 555 | 528 | 531 | 555 | 545.556 | 27 | 5.114 | |||
| 2020-06-04 | 8617 etc rela | 光世証券 | 531 | 526 | 528 | 528 | 519.016 | 4 | 0.763 | |||
| 2020-06-03 | 8617 etc rela | 光世証券 | 547 | 524 | 539 | 524 | 515.084 | -9 | -1.689 | |||
| 2020-06-02 | 8617 etc rela | 光世証券 | 538 | 521 | 529 | 533 | 523.931 | 4 | 0.756 | |||
| 2020-06-01 | 8617 etc rela | 光世証券 | 529 | 515 | 527 | 529 | 519.999 | 7 | 1.341 | |||
| 2020-05-29 | 8617 etc rela | 光世証券 | 540 | 510 | 540 | 522 | 513.118 | -24 | -4.396 | |||
| 2020-05-28 | 8617 etc rela | 光世証券 | 555 | 528 | 539 | 546 | 536.709 | 17 | 3.214 | |||
| 2020-05-27 | 8617 etc rela | 光世証券 | 529 | 507 | 514 | 529 | 519.999 | 22 | 4.339 | |||
| 2020-05-26 | 8617 etc rela | 光世証券 | 518 | 507 | 518 | 507 | 498.373 | -6 | -1.17 | |||
| 2020-05-25 | 8617 etc rela | 光世証券 | 521 | 503 | 503 | 513 | 504.271 | 13 | 2.6 | |||
| 2020-05-22 | 8617 etc rela | 光世証券 | 516 | 500 | 516 | 500 | 491.492 | -17 | -3.288 | |||
| 2020-05-21 | 8617 etc rela | 光世証券 | 518 | 506 | 511 | 517 | 508.203 | 9 | 1.772 | |||
| 2020-05-20 | 8617 etc rela | 光世証券 | 511 | 506 | 506 | 508 | 499.356 | -6 | -1.167 | |||
| 2020-05-19 | 8617 etc rela | 光世証券 | 514 | 500 | 508 | 514 | 505.254 | 12 | 2.39 | |||
| 2020-05-18 | 8617 etc rela | 光世証券 | 506 | 496 | 506 | 502 | 493.458 | 4 | 0.803 | |||
| 2020-05-15 | 8617 etc rela | 光世証券 | 498 | 493 | 495 | 498 | 489.526 | 5 | 1.014 | |||
| 2020-05-14 | 8617 etc rela | 光世証券 | 499 | 492 | 499 | 493 | 484.611 | -5 | -1.004 | |||
| 2020-05-13 | 8617 etc rela | 光世証券 | 505 | 498 | 502 | 498 | 489.526 | -5 | -0.994 | |||
| 2020-05-12 | 8617 etc rela | 光世証券 | 517 | 503 | 517 | 503 | 494.441 | -12 | -2.33 | |||
| 2020-05-11 | 8617 etc rela | 光世証券 | 517 | 503 | 516 | 515 | 506.237 | -1 | -0.194 | |||
| 2020-05-08 | 8617 etc rela | 光世証券 | 530 | 497 | 497 | 516 | 507.22 | 14 | 2.789 | |||
| 2020-05-07 | 8617 etc rela | 光世証券 | 502 | 497 | 497 | 502 | 493.458 | 3 | 0.601 | |||
| 2020-05-01 | 8617 etc rela | 光世証券 | 515 | 496 | 512 | 499 | 490.509 | -12 | -2.348 | |||
| 2020-04-30 | 8617 etc rela | 光世証券 | 530 | 510 | 530 | 511 | 502.305 | -13 | -2.481 | |||
| 2020-04-28 | 8617 etc rela | 光世証券 | 530 | 507 | 530 | 524 | 515.084 | -12 | -2.239 | |||
| 2020-04-27 | 8617 etc rela | 光世証券 | 536 | 495 | 499 | 536 | 526.88 | 43 | 8.722 | |||
| 2020-04-24 | 8617 etc rela | 光世証券 | 511 | 493 | 511 | 493 | 484.611 | -17 | -3.333 | |||
| 2020-04-23 | 8617 etc rela | 光世証券 | 510 | 490 | 508 | 510 | 501.322 | -6 | -1.163 | |||
| 2020-04-22 | 8617 etc rela | 光世証券 | 529 | 513 | 523 | 516 | 507.22 | -9 | -1.714 | |||
| 2020-04-21 | 8617 etc rela | 光世証券 | 525 | 515 | 520 | 525 | 516.067 | -3 | -0.568 | |||
| 2020-04-20 | 8617 etc rela | 光世証券 | 528 | 514 | 522 | 528 | 519.016 | 12 | 2.326 | |||
| 2020-04-17 | 8617 etc rela | 光世証券 | 523 | 509 | 511 | 516 | 507.22 | 15 | 2.994 | |||
| 2020-04-16 | 8617 etc rela | 光世証券 | 521 | 501 | 518 | 501 | 492.475 | -17 | -3.282 | |||
| 2020-04-15 | 8617 etc rela | 光世証券 | 559 | 518 | 556 | 518 | 509.186 | -48 | -8.481 | |||
| 2020-04-14 | 8617 etc rela | 光世証券 | 566 | 540 | 550 | 566 | 556.369 | 18 | 3.285 | |||
| 2020-04-13 | 8617 etc rela | 光世証券 | 564 | 548 | 564 | 548 | 538.675 | -12 | -2.143 | |||
| 2020-04-10 | 8617 etc rela | 光世証券 | 563 | 552 | 558 | 560 | 550.471 | 12 | 2.19 | |||
| 2020-04-09 | 8617 etc rela | 光世証券 | 564 | 544 | 561 | 548 | 538.675 | -27 | -4.696 | |||
| 2020-04-08 | 8617 etc rela | 光世証券 | 575 | 533 | 533 | 575 | 565.216 | 43 | 8.083 | |||
| 2020-04-07 | 8617 etc rela | 光世証券 | 547 | 530 | 530 | 532 | 522.948 | 2 | 0.377 | |||
| 2020-04-06 | 8617 etc rela | 光世証券 | 530 | 471 | 471 | 530 | 520.982 | 58 | 12.288 | |||
| 2020-04-03 | 8617 etc rela | 光世証券 | 509 | 469 | 504 | 472 | 463.969 | -5 | -1.048 | |||
| 2020-04-02 | 8617 etc rela | 光世証券 | 482 | 473 | 476 | 477 | 468.884 | -15 | -3.049 | |||
| 2020-04-01 | 8617 etc rela | 光世証券 | 513 | 490 | 510 | 492 | 483.628 | -32 | -6.107 | |||
| 2020-03-31 | 8617 etc rela | 光世証券 | 533 | 512 | 520 | 524 | 515.084 | 4 | 0.769 | |||
| 2020-03-30 | 8617 etc rela | 光世証券 | 538 | 500 | 500 | 520 | 511.152 | 8 | 1.562 | |||
| 2020-03-27 | 8617 etc rela | 光世証券 | 525 | 506 | 524 | 512 | 496.407 | 8 | 1.587 | |||
| 2020-03-26 | 8617 etc rela | 光世証券 | 520 | 503 | 513 | 504 | 488.651 | -21 | -4 | |||
| 2020-03-25 | 8617 etc rela | 光世証券 | 525 | 505 | 522 | 525 | 509.011 | 13 | 2.539 | |||
| 2020-03-24 | 8617 etc rela | 光世証券 | 515 | 487 | 487 | 512 | 496.407 | 29 | 6.004 | |||
| 2020-03-23 | 8617 etc rela | 光世証券 | 483 | 440 | 464 | 483 | 468.29 | 19 | 4.095 | |||
| 2020-03-19 | 8617 etc rela | 光世証券 | 484 | 445 | 470 | 464 | 449.869 | -6 | -1.277 | |||
| 2020-03-18 | 8617 etc rela | 光世証券 | 499 | 462 | 493 | 470 | 455.686 | -30 | -6 | |||
| 2020-03-17 | 8617 etc rela | 光世証券 | 500 | 445 | 445 | 500 | 484.773 | 31 | 6.61 | |||
| 2020-03-16 | 8617 etc rela | 光世証券 | 480 | 459 | 467 | 469 | 454.717 | 7 | 1.515 | |||
| 2020-03-13 | 8617 etc rela | 光世証券 | 466 | 424 | 435 | 462 | 447.93 | -10 | -2.119 | |||
| 2020-03-12 | 8617 etc rela | 光世証券 | 481 | 462 | 472 | 472 | 457.625 | 1 | 0.212 | |||
| 2020-03-11 | 8617 etc rela | 光世証券 | 521 | 471 | 506 | 471 | 456.656 | -65 | -12.127 | |||
| 2020-03-10 | 8617 etc rela | 光世証券 | 536 | 461 | 472 | 536 | 519.676 | 40 | 8.065 | |||
| 2020-03-09 | 8617 etc rela | 光世証券 | 570 | 496 | 530 | 496 | 480.894 | -40 | -7.463 | |||
| 2020-03-06 | 8617 etc rela | 光世証券 | 578 | 536 | 570 | 536 | 519.676 | -54 | -9.153 | |||
| 2020-03-05 | 8617 etc rela | 光世証券 | 590 | 571 | 571 | 590 | 572.032 | 19 | 3.327 | |||
| 2020-03-04 | 8617 etc rela | 光世証券 | 582 | 556 | 556 | 571 | 553.61 | 0 | 0 | |||
| 2020-03-03 | 8617 etc rela | 光世証券 | 595 | 571 | 587 | 571 | 553.61 | -26 | -4.355 | |||
| 2020-03-02 | 8617 etc rela | 光世証券 | 599 | 532 | 532 | 597 | 578.818 | 55 | 10.148 | |||
| 2020-02-28 | 8617 etc rela | 光世証券 | 559 | 524 | 538 | 542 | 525.493 | -6 | -1.095 | |||
| 2020-02-27 | 8617 etc rela | 光世証券 | 568 | 547 | 568 | 548 | 531.311 | -20 | -3.521 | |||
| 2020-02-26 | 8617 etc rela | 光世証券 | 570 | 560 | 561 | 568 | 550.702 | -3 | -0.525 | |||
| 2020-02-25 | 8617 etc rela | 光世証券 | 580 | 553 | 553 | 571 | 553.61 | -15 | -2.56 | |||
| 2020-02-21 | 8617 etc rela | 光世証券 | 589 | 579 | 579 | 586 | 568.153 | -5 | -0.846 | |||
| 2020-02-20 | 8617 etc rela | 光世証券 | 596 | 591 | 596 | 591 | 573.001 | -2 | -0.337 | |||
| 2020-02-19 | 8617 etc rela | 光世証券 | 602 | 591 | 595 | 593 | 574.94 | -2 | -0.336 | |||
| 2020-02-18 | 8617 etc rela | 光世証券 | 597 | 590 | 593 | 595 | 576.879 | 5 | 0.847 | |||
| 2020-02-17 | 8617 etc rela | 光世証券 | 593 | 588 | 592 | 590 | 572.032 | -4 | -0.673 | |||
| 2020-02-14 | 8617 etc rela | 光世証券 | 600 | 591 | 600 | 594 | 575.91 | -4 | -0.669 | |||
| 2020-02-13 | 8617 etc rela | 光世証券 | 608 | 596 | 608 | 598 | 579.788 | -5 | -0.829 | |||
| 2020-02-12 | 8617 etc rela | 光世証券 | 615 | 598 | 613 | 603 | 584.636 | -9 | -1.471 | |||
| 2020-02-10 | 8617 etc rela | 光世証券 | 616 | 593 | 593 | 612 | 593.362 | 7 | 1.157 | |||
| 2020-02-07 | 8617 etc rela | 光世証券 | 628 | 605 | 628 | 605 | 586.575 | -23 | -3.662 | |||
| 2020-02-06 | 8617 etc rela | 光世証券 | 628 | 615 | 615 | 628 | 608.874 | 23 | 3.802 | |||
| 2020-02-05 | 8617 etc rela | 光世証券 | 617 | 605 | 608 | 605 | 586.575 | -8 | -1.305 | |||
| 2020-02-04 | 8617 etc rela | 光世証券 | 615 | 586 | 588 | 613 | 594.331 | 31 | 5.326 | |||
| 2020-02-03 | 8617 etc rela | 光世証券 | 601 | 573 | 579 | 582 | 564.275 | -15 | -2.513 | |||
| 2020-01-31 | 8617 etc rela | 光世証券 | 609 | 595 | 607 | 597 | 578.818 | -2 | -0.334 | |||
| 2020-01-30 | 8617 etc rela | 光世証券 | 624 | 599 | 616 | 599 | 580.758 | -17 | -2.76 | |||
| 2020-01-29 | 8617 etc rela | 光世証券 | 617 | 609 | 610 | 616 | 597.24 | 6 | 0.984 | |||
| 2020-01-28 | 8617 etc rela | 光世証券 | 612 | 608 | 608 | 610 | 591.422 | 0 | 0 | |||
| 2020-01-27 | 8617 etc rela | 光世証券 | 624 | 610 | 616 | 610 | 591.422 | -13 | -2.087 | |||
| 2020-01-24 | 8617 etc rela | 光世証券 | 639 | 622 | 639 | 623 | 604.027 | -16 | -2.504 | |||
| 2020-01-23 | 8617 etc rela | 光世証券 | 653 | 639 | 652 | 639 | 619.539 | -16 | -2.443 | |||
| 2020-01-22 | 8617 etc rela | 光世証券 | 662 | 639 | 644 | 655 | 635.052 | 20 | 3.15 | |||
| 2020-01-21 | 8617 etc rela | 光世証券 | 685 | 634 | 645 | 635 | 615.661 | 0 | 0 | |||
| 2020-01-20 | 8617 etc rela | 光世証券 | 635 | 626 | 631 | 635 | 615.661 | 9 | 1.438 | |||
| 2020-01-17 | 8617 etc rela | 光世証券 | 627 | 621 | 621 | 626 | 606.935 | 2 | 0.321 | |||
| 2020-01-16 | 8617 etc rela | 光世証券 | 633 | 620 | 633 | 624 | 604.996 | -9 | -1.422 | |||
| 2020-01-15 | 8617 etc rela | 光世証券 | 655 | 633 | 655 | 633 | 613.722 | -22 | -3.359 | |||
| 2020-01-14 | 8617 etc rela | 光世証券 | 657 | 648 | 650 | 655 | 635.052 | 7 | 1.08 | |||
| 2020-01-10 | 8617 etc rela | 光世証券 | 648 | 632 | 640 | 648 | 628.265 | 7 | 1.092 | |||
| 2020-01-09 | 8617 etc rela | 光世証券 | 641 | 626 | 626 | 641 | 621.478 | 23 | 3.722 | |||
| 2020-01-08 | 8617 etc rela | 光世証券 | 634 | 618 | 626 | 618 | 599.179 | -12 | -1.905 | |||
| 2020-01-07 | 8617 etc rela | 光世証券 | 630 | 620 | 623 | 630 | 610.813 | 13 | 2.107 | |||
| 2020-01-06 | 8617 etc rela | 光世証券 | 621 | 611 | 621 | 617 | 598.209 | -6 | -0.963 | |||
| 2019-12-30 | 8617 etc rela | 光世証券 | 631 | 623 | 630 | 623 | 604.027 | -15 | -2.351 | |||
| 2019-12-27 | 8617 etc rela | 光世証券 | 639 | 619 | 624 | 638 | 618.57 | 17 | 2.738 | |||
| 2019-12-26 | 8617 etc rela | 光世証券 | 631 | 616 | 630 | 621 | 602.087 | -13 | -2.05 | |||
| 2019-12-25 | 8617 etc rela | 光世証券 | 646 | 634 | 646 | 634 | 614.692 | -17 | -2.611 | |||
| 2019-12-24 | 8617 etc rela | 光世証券 | 654 | 649 | 654 | 651 | 631.174 | -1 | -0.153 | |||
| 2019-12-23 | 8617 etc rela | 光世証券 | 669 | 649 | 666 | 652 | 632.143 | -18 | -2.687 | |||
| 2019-12-20 | 8617 etc rela | 光世証券 | 676 | 665 | 665 | 670 | 649.595 | 5 | 0.752 | |||
| 2019-12-19 | 8617 etc rela | 光世証券 | 672 | 664 | 671 | 665 | 644.747 | -2 | -0.3 | |||
| 2019-12-18 | 8617 etc rela | 光世証券 | 677 | 665 | 675 | 667 | 646.687 | -11 | -1.622 | |||
| 2019-12-17 | 8617 etc rela | 光世証券 | 685 | 675 | 677 | 678 | 657.352 | -4 | -0.587 | |||
| 2019-12-16 | 8617 etc rela | 光世証券 | 686 | 668 | 686 | 682 | 661.23 | -5 | -0.728 | |||
| 2019-12-13 | 8617 etc rela | 光世証券 | 691 | 683 | 689 | 687 | 666.078 | 11 | 1.627 | |||
| 2019-12-12 | 8617 etc rela | 光世証券 | 680 | 659 | 660 | 676 | 655.412 | 16 | 2.424 | |||
| 2019-12-11 | 8617 etc rela | 光世証券 | 667 | 656 | 658 | 660 | 639.9 | -1 | -0.151 | |||
| 2019-12-10 | 8617 etc rela | 光世証券 | 677 | 661 | 675 | 661 | 640.869 | -19 | -2.794 | |||
| 2019-12-09 | 8617 etc rela | 光世証券 | 697 | 678 | 692 | 680 | 659.291 | -2 | -0.293 | |||
| 2019-12-06 | 8617 etc rela | 光世証券 | 690 | 678 | 690 | 682 | 661.23 | -10 | -1.445 | |||
| 2019-12-05 | 8617 etc rela | 光世証券 | 695 | 676 | 682 | 692 | 670.925 | 30 | 4.532 | |||
| 2019-12-04 | 8617 etc rela | 光世証券 | 666 | 650 | 661 | 662 | 641.839 | 0 | 0 | |||
| 2019-12-03 | 8617 etc rela | 光世証券 | 680 | 662 | 680 | 662 | 641.839 | -15 | -2.216 | |||
| 2019-12-02 | 8617 etc rela | 光世証券 | 686 | 676 | 681 | 677 | 656.382 | 0 | 0 | |||
| 2019-11-29 | 8617 etc rela | 光世証券 | 691 | 677 | 688 | 677 | 656.382 | -11 | -1.599 | |||
| 2019-11-28 | 8617 etc rela | 光世証券 | 695 | 685 | 695 | 688 | 667.047 | -4 | -0.578 | |||
| 2019-11-27 | 8617 etc rela | 光世証券 | 700 | 691 | 698 | 692 | 670.925 | -10 | -1.425 | |||
| 2019-11-26 | 8617 etc rela | 光世証券 | 706 | 694 | 702 | 702 | 680.621 | 4 | 0.573 | |||
| 2019-11-25 | 8617 etc rela | 光世証券 | 703 | 690 | 698 | 698 | 676.742 | 0 | 0 | |||
| 2019-11-22 | 8617 etc rela | 光世証券 | 698 | 683 | 689 | 698 | 676.742 | 18 | 2.647 | |||
| 2019-11-21 | 8617 etc rela | 光世証券 | 696 | 675 | 692 | 680 | 659.291 | -8 | -1.163 | |||
| 2019-11-20 | 8617 etc rela | 光世証券 | 706 | 682 | 705 | 688 | 667.047 | -13 | -1.854 | |||
| 2019-11-19 | 8617 etc rela | 光世証券 | 710 | 698 | 704 | 701 | 679.651 | 3 | 0.43 | |||
| 2019-11-18 | 8617 etc rela | 光世証券 | 710 | 693 | 703 | 698 | 676.742 | 1 | 0.143 | |||
| 2019-11-15 | 8617 etc rela | 光世証券 | 697 | 663 | 663 | 697 | 675.773 | 34 | 5.128 | |||
| 2019-11-14 | 8617 etc rela | 光世証券 | 682 | 663 | 678 | 663 | 642.808 | -22 | -3.212 | |||
| 2019-11-13 | 8617 etc rela | 光世証券 | 705 | 682 | 705 | 685 | 664.138 | -21 | -2.975 | |||
| 2019-11-12 | 8617 etc rela | 光世証券 | 706 | 679 | 699 | 706 | 684.499 | 3 | 0.427 | |||
| 2019-11-11 | 8617 etc rela | 光世証券 | 715 | 698 | 714 | 703 | 681.59 | -12 | -1.678 | |||
| 2019-11-08 | 8617 etc rela | 光世証券 | 729 | 695 | 698 | 715 | 693.225 | 36 | 5.302 | |||
| 2019-11-07 | 8617 etc rela | 光世証券 | 681 | 672 | 672 | 679 | 658.321 | -1 | -0.147 | |||
| 2019-11-06 | 8617 etc rela | 光世証券 | 680 | 665 | 669 | 680 | 659.291 | 16 | 2.41 | |||
| 2019-11-05 | 8617 etc rela | 光世証券 | 677 | 654 | 661 | 664 | 643.778 | 15 | 2.311 | |||
| 2019-11-01 | 8617 etc rela | 光世証券 | 649 | 629 | 629 | 649 | 629.235 | 15 | 2.366 | |||
| 2019-10-31 | 8617 etc rela | 光世証券 | 653 | 634 | 640 | 634 | 614.692 | -15 | -2.311 | |||
| 2019-10-30 | 8617 etc rela | 光世証券 | 649 | 602 | 602 | 649 | 629.235 | 35 | 5.7 | |||
| 2019-10-29 | 8617 etc rela | 光世証券 | 615 | 611 | 612 | 614 | 595.301 | 7 | 1.153 | |||
| 2019-10-28 | 8617 etc rela | 光世証券 | 607 | 603 | 603 | 607 | 588.514 | 5 | 0.831 | |||
| 2019-10-25 | 8617 etc rela | 光世証券 | 607 | 600 | 603 | 602 | 583.666 | 0 | 0 | |||
| 2019-10-24 | 8617 etc rela | 光世証券 | 610 | 600 | 610 | 602 | 583.666 | -5 | -0.824 | |||
| 2019-10-23 | 8617 etc rela | 光世証券 | 625 | 605 | 625 | 607 | 588.514 | -12 | -1.939 | |||
| 2019-10-21 | 8617 etc rela | 光世証券 | 660 | 605 | 636 | 619 | 600.148 | -10 | -1.59 | |||
| 2019-10-18 | 8617 etc rela | 光世証券 | 674 | 623 | 668 | 629 | 609.844 | -39 | -5.838 | |||
| 2019-10-17 | 8617 etc rela | 光世証券 | 676 | 662 | 673 | 668 | 647.656 | 5 | 0.754 | |||
| 2019-10-16 | 8617 etc rela | 光世証券 | 683 | 663 | 666 | 663 | 642.808 | 0 | 0 | |||
| 2019-10-15 | 8617 etc rela | 光世証券 | 668 | 639 | 639 | 663 | 642.808 | 28 | 4.409 | |||
| 2019-10-11 | 8617 etc rela | 光世証券 | 635 | 622 | 630 | 635 | 615.661 | 12 | 1.926 | |||
| 2019-10-10 | 8617 etc rela | 光世証券 | 637 | 622 | 626 | 623 | 604.027 | 1 | 0.161 | |||
| 2019-10-09 | 8617 etc rela | 光世証券 | 636 | 620 | 624 | 622 | 603.057 | -16 | -2.508 | |||
| 2019-10-08 | 8617 etc rela | 光世証券 | 639 | 613 | 613 | 638 | 618.57 | 35 | 5.804 | |||
| 2019-10-07 | 8617 etc rela | 光世証券 | 621 | 603 | 621 | 603 | 584.636 | -8 | -1.309 | |||
| 2019-10-04 | 8617 etc rela | 光世証券 | 611 | 601 | 601 | 611 | 592.392 | 11 | 1.833 | |||
| 2019-10-03 | 8617 etc rela | 光世証券 | 607 | 600 | 603 | 600 | 581.727 | -12 | -1.961 | |||
| 2019-10-02 | 8617 etc rela | 光世証券 | 624 | 610 | 618 | 612 | 593.362 | -7 | -1.131 | |||
| 2019-10-01 | 8617 etc rela | 光世証券 | 619 | 599 | 605 | 619 | 600.148 | 28 | 4.738 | |||
| 2019-09-30 | 8617 etc rela | 光世証券 | 595 | 590 | 593 | 591 | 573.001 | -2 | -0.337 | |||
| 2019-09-27 | 8617 etc rela | 光世証券 | 622 | 593 | 612 | 593 | 574.94 | -18 | -2.946 | |||
| 2019-09-26 | 8617 etc rela | 光世証券 | 612 | 604 | 607 | 611 | 592.392 | 4 | 0.659 | |||
| 2019-09-25 | 8617 etc rela | 光世証券 | 610 | 606 | 610 | 607 | 588.514 | -1 | -0.164 | |||
| 2019-09-24 | 8617 etc rela | 光世証券 | 610 | 605 | 610 | 608 | 589.483 | -7 | -1.138 | |||
| 2019-09-20 | 8617 etc rela | 光世証券 | 617 | 602 | 602 | 615 | 596.27 | 7 | 1.151 | |||
| 2019-09-19 | 8617 etc rela | 光世証券 | 615 | 605 | 608 | 608 | 589.483 | 2 | 0.33 | |||
| 2019-09-18 | 8617 etc rela | 光世証券 | 612 | 601 | 612 | 606 | 587.544 | -6 | -0.98 | |||
| 2019-09-17 | 8617 etc rela | 光世証券 | 615 | 606 | 608 | 612 | 593.362 | 4 | 0.658 | |||
| 2019-09-13 | 8617 etc rela | 光世証券 | 618 | 606 | 606 | 608 | 589.483 | 2 | 0.33 | |||
| 2019-09-12 | 8617 etc rela | 光世証券 | 625 | 605 | 624 | 606 | 587.544 | -8 | -1.303 | |||
| 2019-09-11 | 8617 etc rela | 光世証券 | 618 | 584 | 585 | 614 | 595.301 | 44 | 7.719 | |||
| 2019-09-10 | 8617 etc rela | 光世証券 | 580 | 560 | 564 | 570 | 552.641 | 10 | 1.786 | |||
| 2019-09-09 | 8617 etc rela | 光世証券 | 560 | 553 | 559 | 560 | 542.945 | 1 | 0.179 | |||
| 2019-09-06 | 8617 etc rela | 光世証券 | 559 | 552 | 552 | 559 | 541.976 | 12 | 2.194 | |||
| 2019-09-05 | 8617 etc rela | 光世証券 | 569 | 547 | 547 | 547 | 530.341 | 1 | 0.183 | |||
| 2019-09-04 | 8617 etc rela | 光世証券 | 553 | 544 | 553 | 546 | 529.372 | -7 | -1.266 | |||
| 2019-09-03 | 8617 etc rela | 光世証券 | 555 | 549 | 549 | 553 | 536.158 | 0 | 0 | |||
| 2019-09-02 | 8617 etc rela | 光世証券 | 555 | 546 | 554 | 553 | 536.158 | -4 | -0.718 | |||
| 2019-08-30 | 8617 etc rela | 光世証券 | 562 | 548 | 555 | 557 | 540.037 | 0 | 0 | |||
| 2019-08-29 | 8617 etc rela | 光世証券 | 557 | 552 | 555 | 557 | 540.037 | 2 | 0.36 | |||
| 2019-08-28 | 8617 etc rela | 光世証券 | 561 | 552 | 558 | 555 | 538.097 | -9 | -1.596 | |||
| 2019-08-27 | 8617 etc rela | 光世証券 | 564 | 554 | 561 | 564 | 546.823 | 9 | 1.622 | |||
| 2019-08-26 | 8617 etc rela | 光世証券 | 576 | 554 | 568 | 555 | 538.097 | -21 | -3.646 | |||
| 2019-08-23 | 8617 etc rela | 光世証券 | 577 | 570 | 575 | 576 | 558.458 | 2 | 0.348 | |||
| 2019-08-22 | 8617 etc rela | 光世証券 | 577 | 569 | 570 | 574 | 556.519 | 2 | 0.35 | |||
| 2019-08-21 | 8617 etc rela | 光世証券 | 583 | 572 | 578 | 572 | 554.58 | -13 | -2.222 | |||
| 2019-08-20 | 8617 etc rela | 光世証券 | 586 | 578 | 586 | 585 | 567.184 | 5 | 0.862 | |||
| 2019-08-19 | 8617 etc rela | 光世証券 | 590 | 578 | 590 | 580 | 562.336 | -10 | -1.695 | |||
| 2019-08-16 | 8617 etc rela | 光世証券 | 592 | 571 | 573 | 590 | 572.032 | 17 | 2.967 | |||
| 2019-08-15 | 8617 etc rela | 光世証券 | 592 | 569 | 592 | 573 | 555.549 | -29 | -4.817 | |||
| 2019-08-14 | 8617 etc rela | 光世証券 | 602 | 579 | 585 | 602 | 583.666 | 25 | 4.333 | |||
| 2019-08-13 | 8617 etc rela | 光世証券 | 582 | 572 | 578 | 577 | 559.427 | -4 | -0.688 | |||
| 2019-08-09 | 8617 etc rela | 光世証券 | 596 | 581 | 596 | 581 | 563.306 | -9 | -1.525 | |||
| 2019-08-08 | 8617 etc rela | 光世証券 | 596 | 588 | 594 | 590 | 572.032 | -6 | -1.007 | |||
| 2019-08-07 | 8617 etc rela | 光世証券 | 599 | 591 | 591 | 596 | 577.849 | 4 | 0.676 | |||
| 2019-08-06 | 8617 etc rela | 光世証券 | 603 | 583 | 583 | 592 | 573.971 | -6 | -1.003 | |||
| 2019-08-05 | 8617 etc rela | 光世証券 | 609 | 596 | 609 | 598 | 579.788 | -9 | -1.483 | |||
| 2019-08-02 | 8617 etc rela | 光世証券 | 627 | 607 | 627 | 607 | 588.514 | -27 | -4.259 | |||
| 2019-08-01 | 8617 etc rela | 光世証券 | 638 | 624 | 630 | 634 | 614.692 | 5 | 0.795 | |||
| 2019-07-31 | 8617 etc rela | 光世証券 | 631 | 622 | 629 | 629 | 609.844 | -2 | -0.317 | |||
| 2019-07-30 | 8617 etc rela | 光世証券 | 638 | 621 | 638 | 631 | 611.783 | -4 | -0.63 | |||
| 2019-07-29 | 8617 etc rela | 光世証券 | 635 | 630 | 635 | 635 | 615.661 | -2 | -0.314 | |||
| 2019-07-26 | 8617 etc rela | 光世証券 | 642 | 635 | 639 | 637 | 617.6 | -1 | -0.157 | |||
| 2019-07-25 | 8617 etc rela | 光世証券 | 641 | 637 | 637 | 638 | 618.57 | 2 | 0.314 | |||
| 2019-07-24 | 8617 etc rela | 光世証券 | 652 | 636 | 652 | 636 | 616.631 | -10 | -1.548 | |||
| 2019-07-23 | 8617 etc rela | 光世証券 | 652 | 645 | 652 | 646 | 626.326 | -1 | -0.155 | |||
| 2019-07-22 | 8617 etc rela | 光世証券 | 666 | 647 | 660 | 647 | 627.296 | -27 | -4.006 | |||
| 2019-07-19 | 8617 etc rela | 光世証券 | 674 | 651 | 660 | 674 | 653.473 | 10 | 1.506 | |||
| 2019-07-18 | 8617 etc rela | 光世証券 | 671 | 647 | 671 | 664 | 643.778 | -4 | -0.599 | |||
| 2019-07-17 | 8617 etc rela | 光世証券 | 672 | 666 | 670 | 668 | 647.656 | -5 | -0.743 | |||
| 2019-07-16 | 8617 etc rela | 光世証券 | 678 | 667 | 675 | 673 | 652.504 | 0 | 0 | |||
| 2019-07-12 | 8617 etc rela | 光世証券 | 678 | 672 | 678 | 673 | 652.504 | -2 | -0.296 | |||
| 2019-07-11 | 8617 etc rela | 光世証券 | 678 | 672 | 672 | 675 | 654.443 | 3 | 0.446 | |||
| 2019-07-10 | 8617 etc rela | 光世証券 | 675 | 667 | 669 | 672 | 651.534 | 0 | 0 | |||
| 2019-07-09 | 8617 etc rela | 光世証券 | 677 | 669 | 677 | 672 | 651.534 | -2 | -0.297 | |||
| 2019-07-08 | 8617 etc rela | 光世証券 | 676 | 665 | 670 | 674 | 653.473 | 10 | 1.506 | |||
| 2019-07-05 | 8617 etc rela | 光世証券 | 673 | 664 | 673 | 664 | 643.778 | -5 | -0.747 | |||
| 2019-07-04 | 8617 etc rela | 光世証券 | 675 | 663 | 671 | 669 | 648.626 | 8 | 1.21 | |||
| 2019-07-03 | 8617 etc rela | 光世証券 | 671 | 660 | 669 | 661 | 640.869 | -5 | -0.751 | |||
| 2019-07-02 | 8617 etc rela | 光世証券 | 674 | 666 | 671 | 666 | 645.717 | -5 | -0.745 | |||
| 2019-07-01 | 8617 etc rela | 光世証券 | 680 | 667 | 674 | 671 | 650.565 | 4 | 0.6 | |||
| 2019-06-28 | 8617 etc rela | 光世証券 | 682 | 664 | 668 | 667 | 646.687 | -4 | -0.596 | |||
| 2019-06-27 | 8617 etc rela | 光世証券 | 680 | 669 | 674 | 671 | 650.565 | -3 | -0.445 | |||
| 2019-06-26 | 8617 etc rela | 光世証券 | 674 | 664 | 668 | 674 | 653.473 | 8 | 1.201 | |||
| 2019-06-25 | 8617 etc rela | 光世証券 | 675 | 660 | 675 | 666 | 645.717 | 11 | 1.679 | |||
| 2019-06-24 | 8617 etc rela | 光世証券 | 667 | 655 | 658 | 655 | 635.052 | 0 | 0 | |||
| 2019-06-21 | 8617 etc rela | 光世証券 | 682 | 655 | 676 | 655 | 635.052 | -22 | -3.25 | |||
| 2019-06-20 | 8617 etc rela | 光世証券 | 683 | 667 | 674 | 677 | 656.382 | 3 | 0.445 | |||
| 2019-06-19 | 8617 etc rela | 光世証券 | 680 | 658 | 658 | 674 | 653.473 | 22 | 3.374 | |||
| 2019-06-18 | 8617 etc rela | 光世証券 | 654 | 646 | 654 | 652 | 632.143 | -5 | -0.761 | |||
| 2019-06-17 | 8617 etc rela | 光世証券 | 660 | 651 | 659 | 657 | 636.991 | -4 | -0.605 | |||
| 2019-06-14 | 8617 etc rela | 光世証券 | 663 | 652 | 661 | 661 | 640.869 | 7 | 1.07 | |||
| 2019-06-13 | 8617 etc rela | 光世証券 | 665 | 654 | 655 | 654 | 634.083 | -7 | -1.059 | |||
| 2019-06-12 | 8617 etc rela | 光世証券 | 681 | 661 | 681 | 661 | 640.869 | -20 | -2.937 | |||
| 2019-06-11 | 8617 etc rela | 光世証券 | 688 | 668 | 674 | 681 | 660.26 | 7 | 1.039 | |||
| 2019-06-10 | 8617 etc rela | 光世証券 | 682 | 672 | 682 | 674 | 653.473 | 2 | 0.298 | |||
| 2019-06-07 | 8617 etc rela | 光世証券 | 672 | 653 | 657 | 672 | 651.534 | 17 | 2.595 | |||
| 2019-06-06 | 8617 etc rela | 光世証券 | 670 | 654 | 667 | 655 | 635.052 | -9 | -1.355 | |||
| 2019-06-05 | 8617 etc rela | 光世証券 | 677 | 655 | 677 | 664 | 643.778 | -3 | -0.45 | |||
| 2019-06-04 | 8617 etc rela | 光世証券 | 669 | 636 | 636 | 667 | 646.687 | 21 | 3.251 | |||
| 2019-06-03 | 8617 etc rela | 光世証券 | 654 | 645 | 650 | 646 | 626.326 | -9 | -1.374 | |||
| 2019-05-31 | 8617 etc rela | 光世証券 | 660 | 652 | 658 | 655 | 635.052 | -2 | -0.304 | |||
| 2019-05-30 | 8617 etc rela | 光世証券 | 663 | 654 | 654 | 657 | 636.991 | -7 | -1.054 | |||
| 2019-05-29 | 8617 etc rela | 光世証券 | 665 | 658 | 665 | 664 | 643.778 | -8 | -1.19 | |||
| 2019-05-28 | 8617 etc rela | 光世証券 | 683 | 668 | 669 | 672 | 651.534 | -7 | -1.031 | |||
| 2019-05-27 | 8617 etc rela | 光世証券 | 681 | 651 | 651 | 679 | 658.321 | 26 | 3.982 | |||
| 2019-05-24 | 8617 etc rela | 光世証券 | 657 | 641 | 648 | 653 | 633.113 | 3 | 0.462 | |||
| 2019-05-23 | 8617 etc rela | 光世証券 | 661 | 648 | 661 | 650 | 630.204 | -10 | -1.515 | |||
| 2019-05-22 | 8617 etc rela | 光世証券 | 665 | 658 | 660 | 660 | 639.9 | 0 | 0 | |||
| 2019-05-21 | 8617 etc rela | 光世証券 | 660 | 651 | 656 | 660 | 639.9 | 4 | 0.61 | |||
| 2019-05-20 | 8617 etc rela | 光世証券 | 662 | 654 | 655 | 656 | 636.022 | -8 | -1.205 | |||
| 2019-05-17 | 8617 etc rela | 光世証券 | 666 | 653 | 654 | 664 | 643.778 | 12 | 1.84 | |||
| 2019-05-16 | 8617 etc rela | 光世証券 | 663 | 652 | 663 | 652 | 632.143 | -11 | -1.659 | |||
| 2019-05-15 | 8617 etc rela | 光世証券 | 668 | 655 | 668 | 663 | 642.808 | -6 | -0.897 | |||
| 2019-05-14 | 8617 etc rela | 光世証券 | 682 | 654 | 663 | 669 | 648.626 | -3 | -0.446 | |||
| 2019-05-13 | 8617 etc rela | 光世証券 | 691 | 671 | 674 | 672 | 651.534 | -6 | -0.885 | |||
| 2019-05-10 | 8617 etc rela | 光世証券 | 695 | 677 | 682 | 678 | 657.352 | -4 | -0.587 | |||
| 2019-05-09 | 8617 etc rela | 光世証券 | 687 | 676 | 686 | 682 | 661.23 | -3 | -0.438 | |||
| 2019-05-08 | 8617 etc rela | 光世証券 | 691 | 677 | 679 | 685 | 664.138 | -1 | -0.146 | |||
| 2019-05-07 | 8617 etc rela | 光世証券 | 705 | 686 | 700 | 686 | 665.108 | -19 | -2.695 | |||
| 2019-04-26 | 8617 etc rela | 光世証券 | 705 | 697 | 701 | 705 | 683.529 | -1 | -0.142 | |||
| 2019-04-25 | 8617 etc rela | 光世証券 | 714 | 702 | 711 | 706 | 684.499 | -5 | -0.703 | |||
| 2019-04-24 | 8617 etc rela | 光世証券 | 718 | 703 | 718 | 711 | 689.347 | -6 | -0.837 | |||
| 2019-04-23 | 8617 etc rela | 光世証券 | 720 | 702 | 702 | 717 | 695.164 | 16 | 2.282 | |||
| 2019-04-22 | 8617 etc rela | 光世証券 | 730 | 694 | 701 | 701 | 679.651 | 1 | 0.143 | |||
| 2019-04-19 | 8617 etc rela | 光世証券 | 712 | 695 | 695 | 700 | 678.682 | 2 | 0.287 | |||
| 2019-04-18 | 8617 etc rela | 光世証券 | 719 | 698 | 715 | 698 | 676.742 | -19 | -2.65 | |||
| 2019-04-17 | 8617 etc rela | 光世証券 | 726 | 712 | 716 | 717 | 695.164 | 0 | 0 | |||
| 2019-04-16 | 8617 etc rela | 光世証券 | 722 | 717 | 722 | 717 | 695.164 | -9 | -1.24 | |||
| 2019-04-15 | 8617 etc rela | 光世証券 | 731 | 703 | 703 | 726 | 703.89 | 25 | 3.566 | |||
| 2019-04-12 | 8617 etc rela | 光世証券 | 715 | 695 | 715 | 701 | 679.651 | -6 | -0.849 | |||
| 2019-04-11 | 8617 etc rela | 光世証券 | 710 | 704 | 708 | 707 | 685.468 | -9 | -1.257 | |||
| 2019-04-10 | 8617 etc rela | 光世証券 | 718 | 711 | 718 | 716 | 694.194 | -2 | -0.279 | |||
| 2019-04-09 | 8617 etc rela | 光世証券 | 726 | 713 | 716 | 718 | 696.133 | -3 | -0.416 | |||
| 2019-04-08 | 8617 etc rela | 光世証券 | 734 | 720 | 721 | 721 | 699.042 | -7 | -0.962 | |||
| 2019-04-05 | 8617 etc rela | 光世証券 | 729 | 723 | 725 | 728 | 705.829 | 3 | 0.414 | |||
| 2019-04-04 | 8617 etc rela | 光世証券 | 729 | 725 | 725 | 725 | 702.92 | -5 | -0.685 | |||
| 2019-04-03 | 8617 etc rela | 光世証券 | 733 | 720 | 722 | 730 | 707.768 | 9 | 1.248 | |||
| 2019-04-02 | 8617 etc rela | 光世証券 | 735 | 721 | 726 | 721 | 699.042 | 5 | 0.698 | |||
| 2019-04-01 | 8617 etc rela | 光世証券 | 733 | 708 | 708 | 716 | 694.194 | 20 | 2.874 | |||
| 2019-03-29 | 8617 etc rela | 光世証券 | 704 | 691 | 697 | 696 | 674.803 | 0 | 0 | |||
| 2019-03-28 | 8617 etc rela | 光世証券 | 710 | 693 | 705 | 696 | 674.803 | -9 | -1.277 | |||
| 2019-03-27 | 8617 etc rela | 光世証券 | 727 | 699 | 712 | 705 | 683.529 | -18 | -2.49 | |||
| 2019-03-26 | 8617 etc rela | 光世証券 | 726 | 705 | 710 | 723 | 687.407 | 25 | 3.582 | |||
| 2019-03-25 | 8617 etc rela | 光世証券 | 703 | 682 | 684 | 698 | 663.638 | -26 | -3.591 | |||
| 2019-03-22 | 8617 etc rela | 光世証券 | 725 | 716 | 723 | 724 | 688.358 | 1 | 0.138 | |||
| 2019-03-20 | 8617 etc rela | 光世証券 | 737 | 716 | 716 | 723 | 687.407 | 0 | 0 | |||
| 2019-03-19 | 8617 etc rela | 光世証券 | 733 | 718 | 733 | 723 | 687.407 | -12 | -1.633 | |||
| 2019-03-18 | 8617 etc rela | 光世証券 | 736 | 727 | 727 | 735 | 698.817 | 5 | 0.685 | |||
| 2019-03-15 | 8617 etc rela | 光世証券 | 738 | 724 | 725 | 730 | 694.063 | 2 | 0.275 | |||
| 2019-03-14 | 8617 etc rela | 光世証券 | 738 | 728 | 729 | 728 | 692.161 | -4 | -0.546 | |||
| 2019-03-13 | 8617 etc rela | 光世証券 | 736 | 725 | 729 | 732 | 695.964 | -4 | -0.543 | |||
| 2019-03-12 | 8617 etc rela | 光世証券 | 737 | 725 | 725 | 736 | 699.767 | 14 | 1.939 | |||
| 2019-03-11 | 8617 etc rela | 光世証券 | 722 | 714 | 718 | 722 | 686.457 | 2 | 0.278 | |||
| 2019-03-08 | 8617 etc rela | 光世証券 | 728 | 713 | 727 | 720 | 684.555 | -14 | -1.907 | |||
| 2019-03-07 | 8617 etc rela | 光世証券 | 735 | 729 | 735 | 734 | 697.866 | -7 | -0.945 | |||
| 2019-03-06 | 8617 etc rela | 光世証券 | 746 | 729 | 731 | 741 | 704.521 | 10 | 1.368 | |||
| 2019-03-05 | 8617 etc rela | 光世証券 | 748 | 731 | 743 | 731 | 695.014 | -25 | -3.307 | |||
| 2019-03-04 | 8617 etc rela | 光世証券 | 758 | 747 | 747 | 756 | 718.783 | 10 | 1.34 | |||
| 2019-03-01 | 8617 etc rela | 光世証券 | 750 | 734 | 734 | 746 | 709.275 | 9 | 1.221 | |||
| 2019-02-28 | 8617 etc rela | 光世証券 | 750 | 737 | 750 | 737 | 700.718 | -13 | -1.733 | |||
| 2019-02-27 | 8617 etc rela | 光世証券 | 753 | 735 | 735 | 750 | 713.078 | 15 | 2.041 | |||
| 2019-02-26 | 8617 etc rela | 光世証券 | 749 | 730 | 743 | 735 | 698.817 | -12 | -1.606 | |||
| 2019-02-25 | 8617 etc rela | 光世証券 | 747 | 734 | 734 | 747 | 710.226 | 17 | 2.329 | |||
| 2019-02-22 | 8617 etc rela | 光世証券 | 757 | 727 | 757 | 730 | 694.063 | -32 | -4.199 | |||
| 2019-02-21 | 8617 etc rela | 光世証券 | 766 | 754 | 756 | 762 | 724.487 | 6 | 0.794 | |||
| 2019-02-20 | 8617 etc rela | 光世証券 | 762 | 752 | 759 | 756 | 718.783 | -3 | -0.395 | |||
| 2019-02-19 | 8617 etc rela | 光世証券 | 759 | 748 | 759 | 759 | 721.635 | 0 | 0 | |||
| 2019-02-18 | 8617 etc rela | 光世証券 | 764 | 744 | 744 | 759 | 721.635 | 24 | 3.265 | |||
| 2019-02-15 | 8617 etc rela | 光世証券 | 742 | 727 | 742 | 735 | 698.817 | -5 | -0.676 | |||
| 2019-02-14 | 8617 etc rela | 光世証券 | 755 | 739 | 740 | 740 | 703.571 | 0 | 0 | |||
| 2019-02-13 | 8617 etc rela | 光世証券 | 741 | 730 | 730 | 740 | 703.571 | 11 | 1.509 | |||
| 2019-02-12 | 8617 etc rela | 光世証券 | 737 | 707 | 708 | 729 | 693.112 | 17 | 2.388 | |||
| 2019-02-08 | 8617 etc rela | 光世証券 | 722 | 707 | 722 | 712 | 676.949 | -15 | -2.063 | |||
| 2019-02-07 | 8617 etc rela | 光世証券 | 747 | 723 | 747 | 727 | 691.211 | -21 | -2.807 | |||
| 2019-02-06 | 8617 etc rela | 光世証券 | 758 | 746 | 757 | 748 | 711.177 | -2 | -0.267 | |||
| 2019-02-05 | 8617 etc rela | 光世証券 | 759 | 744 | 746 | 750 | 713.078 | 5 | 0.671 | |||
| 2019-02-04 | 8617 etc rela | 光世証券 | 745 | 714 | 716 | 745 | 708.324 | 21 | 2.901 | |||
| 2019-02-01 | 8617 etc rela | 光世証券 | 746 | 724 | 746 | 724 | 688.358 | -26 | -3.467 | |||
| 2019-01-31 | 8617 etc rela | 光世証券 | 766 | 743 | 753 | 750 | 713.078 | 3 | 0.402 | |||
| 2019-01-30 | 8617 etc rela | 光世証券 | 765 | 746 | 761 | 747 | 710.226 | -14 | -1.84 | |||
| 2019-01-29 | 8617 etc rela | 光世証券 | 772 | 758 | 768 | 761 | 723.537 | -13 | -1.68 | |||
| 2019-01-28 | 8617 etc rela | 光世証券 | 783 | 764 | 779 | 774 | 735.897 | 6 | 0.781 | |||
| 2019-01-25 | 8617 etc rela | 光世証券 | 779 | 765 | 765 | 768 | 730.192 | -2 | -0.26 | |||
| 2019-01-24 | 8617 etc rela | 光世証券 | 770 | 746 | 746 | 770 | 732.094 | 23 | 3.079 | |||
| 2019-01-23 | 8617 etc rela | 光世証券 | 762 | 737 | 737 | 747 | 710.226 | -10 | -1.321 | |||
| 2019-01-22 | 8617 etc rela | 光世証券 | 779 | 741 | 771 | 757 | 719.734 | -14 | -1.816 | |||
| 2019-01-21 | 8617 etc rela | 光世証券 | 798 | 771 | 797 | 771 | 733.044 | -11 | -1.407 | |||
| 2019-01-18 | 8617 etc rela | 光世証券 | 787 | 762 | 762 | 782 | 743.503 | 19 | 2.49 | |||
| 2019-01-17 | 8617 etc rela | 光世証券 | 775 | 754 | 764 | 763 | 725.438 | 4 | 0.527 | |||
| 2019-01-16 | 8617 etc rela | 光世証券 | 770 | 747 | 770 | 759 | 721.635 | -5 | -0.654 | |||
| 2019-01-15 | 8617 etc rela | 光世証券 | 771 | 734 | 735 | 764 | 726.389 | 17 | 2.276 | |||
| 2019-01-11 | 8617 etc rela | 光世証券 | 764 | 734 | 749 | 747 | 710.226 | 3 | 0.403 | |||
| 2019-01-10 | 8617 etc rela | 光世証券 | 754 | 728 | 743 | 744 | 707.374 | -4 | -0.535 | |||
| 2019-01-09 | 8617 etc rela | 光世証券 | 763 | 736 | 762 | 748 | 711.177 | -11 | -1.449 | |||
| 2019-01-08 | 8617 etc rela | 光世証券 | 769 | 742 | 753 | 759 | 721.635 | 2 | 0.264 | |||
| 2019-01-07 | 8617 etc rela | 光世証券 | 768 | 749 | 749 | 757 | 719.734 | 16 | 2.159 | |||
| 2019-01-04 | 8617 etc rela | 光世証券 | 742 | 704 | 709 | 741 | 704.521 | -2 | -0.269 | |||
| 2018-12-31 | 8617 etc rela | 光世証券 | 743 | 743 | 743 | 743 | 706.423 | 0 | 0 | |||
| 2018-12-28 | 8617 etc rela | 光世証券 | 753 | 689 | 734 | 743 | 706.423 | 9 | 1.226 | |||
| 2018-12-27 | 8617 etc rela | 光世証券 | 779 | 720 | 761 | 734 | 697.866 | 43 | 6.223 | |||
| 2018-12-26 | 8617 etc rela | 光世証券 | 698 | 660 | 675 | 691 | 656.983 | 56 | 8.819 | |||
| 2018-12-25 | 8617 etc rela | 光世証券 | 668 | 633 | 650 | 635 | 603.74 | -68 | -9.673 | |||
| 2018-12-24 | 8617 etc rela | 光世証券 | 703 | 703 | 703 | 703 | 668.392 | 0 | 0 | |||
| 2018-12-21 | 8617 etc rela | 光世証券 | 752 | 689 | 752 | 703 | 668.392 | -68 | -8.82 | |||
| 2018-12-20 | 8617 etc rela | 光世証券 | 810 | 762 | 803 | 771 | 733.044 | -32 | -3.985 | |||
| 2018-12-19 | 8617 etc rela | 光世証券 | 831 | 793 | 826 | 803 | 763.469 | -31 | -3.717 | |||
| 2018-12-18 | 8617 etc rela | 光世証券 | 862 | 826 | 861 | 834 | 792.943 | -40 | -4.577 | |||
| 2018-12-17 | 8617 etc rela | 光世証券 | 902 | 873 | 902 | 874 | 830.974 | -33 | -3.638 | |||
| 2018-12-14 | 8617 etc rela | 光世証券 | 941 | 907 | 938 | 907 | 862.349 | -35 | -3.715 | |||
| 2018-12-13 | 8617 etc rela | 光世証券 | 962 | 926 | 939 | 942 | 895.626 | 10 | 1.073 | |||
| 2018-12-12 | 8617 etc rela | 光世証券 | 946 | 911 | 911 | 932 | 886.119 | 28 | 3.097 | |||
| 2018-12-11 | 8617 etc rela | 光世証券 | 924 | 902 | 917 | 904 | 859.497 | -12 | -1.31 | |||
| 2018-12-10 | 8617 etc rela | 光世証券 | 946 | 909 | 943 | 916 | 870.906 | -48 | -4.979 | |||
| 2018-12-07 | 8617 etc rela | 光世証券 | 971 | 956 | 971 | 964 | 916.543 | -1 | -0.104 | |||
| 2018-12-06 | 8617 etc rela | 光世証券 | 983 | 959 | 981 | 965 | 917.494 | -16 | -1.631 | |||
| 2018-12-05 | 8617 etc rela | 光世証券 | 988 | 960 | 968 | 981 | 932.706 | -5 | -0.507 | |||
| 2018-12-04 | 8617 etc rela | 光世証券 | 1024 | 986 | 1024 | 986 | 937.46 | -46 | -4.457 | |||
| 2018-12-03 | 8617 etc rela | 光世証券 | 1032 | 1016 | 1019 | 1032 | 981.196 | 20 | 1.976 | |||
| 2018-11-30 | 8617 etc rela | 光世証券 | 1026 | 1012 | 1015 | 1012 | 962.18 | -7 | -0.687 | |||
| 2018-11-29 | 8617 etc rela | 光世証券 | 1032 | 1014 | 1018 | 1019 | 968.836 | 11 | 1.091 | |||
| 2018-11-28 | 8617 etc rela | 光世証券 | 1015 | 990 | 995 | 1008 | 958.377 | 20 | 2.024 | |||
| 2018-11-27 | 8617 etc rela | 光世証券 | 994 | 970 | 984 | 988 | 939.362 | 7 | 0.714 | |||
| 2018-11-26 | 8617 etc rela | 光世証券 | 987 | 963 | 963 | 981 | 932.706 | 11 | 1.134 | |||
| 2018-11-23 | 8617 etc rela | 光世証券 | 970 | 970 | 970 | 970 | 922.248 | 0 | 0 | |||
| 2018-11-22 | 8617 etc rela | 光世証券 | 975 | 952 | 968 | 970 | 922.248 | 19 | 1.998 | |||
| 2018-11-21 | 8617 etc rela | 光世証券 | 963 | 940 | 959 | 951 | 904.183 | -29 | -2.959 | |||
| 2018-11-20 | 8617 etc rela | 光世証券 | 994 | 968 | 970 | 980 | 931.756 | -7 | -0.709 | |||
| 2018-11-19 | 8617 etc rela | 光世証券 | 999 | 979 | 979 | 987 | 938.411 | -2 | -0.202 | |||
| 2018-11-16 | 8617 etc rela | 光世証券 | 1025 | 982 | 1025 | 989 | 940.313 | -29 | -2.849 | |||
| 2018-11-15 | 8617 etc rela | 光世証券 | 1044 | 1010 | 1041 | 1018 | 967.885 | -25 | -2.397 | |||
| 2018-11-14 | 8617 etc rela | 光世証券 | 1060 | 1043 | 1055 | 1043 | 991.654 | -10 | -0.95 | |||
| 2018-11-13 | 8617 etc rela | 光世証券 | 1087 | 1051 | 1087 | 1053 | 1001.162 | -39 | -3.571 | |||
| 2018-11-12 | 8617 etc rela | 光世証券 | 1096 | 1076 | 1076 | 1092 | 1038.242 | 7 | 0.645 | |||
| 2018-11-09 | 8617 etc rela | 光世証券 | 1094 | 1061 | 1061 | 1085 | 1031.587 | 11 | 1.024 | |||
| 2018-11-08 | 8617 etc rela | 光世証券 | 1091 | 1073 | 1077 | 1074 | 1021.128 | -2 | -0.186 | |||
| 2018-11-07 | 8617 etc rela | 光世証券 | 1106 | 1069 | 1088 | 1076 | 1023.03 | -14 | -1.284 | |||
| 2018-11-06 | 8617 etc rela | 光世証券 | 1099 | 1084 | 1092 | 1090 | 1036.34 | -2 | -0.183 | |||
| 2018-11-05 | 8617 etc rela | 光世証券 | 1108 | 1064 | 1078 | 1092 | 1038.242 | 5 | 0.46 | |||
| 2018-11-02 | 8617 etc rela | 光世証券 | 1089 | 1040 | 1042 | 1087 | 1033.488 | 48 | 4.62 | |||
| 2018-11-01 | 8617 etc rela | 光世証券 | 1063 | 1032 | 1063 | 1039 | 987.851 | -35 | -3.259 | |||
| 2018-10-31 | 8617 etc rela | 光世証券 | 1074 | 1035 | 1035 | 1074 | 1021.128 | 38 | 3.668 | |||
| 2018-10-30 | 8617 etc rela | 光世証券 | 1046 | 990 | 1000 | 1036 | 984.999 | 26 | 2.574 | |||
| 2018-10-29 | 8617 etc rela | 光世証券 | 1050 | 1004 | 1033 | 1010 | 960.279 | -19 | -1.846 | |||
| 2018-10-26 | 8617 etc rela | 光世証券 | 1075 | 1024 | 1075 | 1029 | 978.343 | -25 | -2.372 | |||
| 2018-10-25 | 8617 etc rela | 光世証券 | 1073 | 1040 | 1066 | 1054 | 1002.113 | -56 | -5.045 | |||
| 2018-10-24 | 8617 etc rela | 光世証券 | 1149 | 1098 | 1102 | 1110 | 1055.356 | 16 | 1.463 | |||
| 2018-10-23 | 8617 etc rela | 光世証券 | 1107 | 1093 | 1099 | 1094 | 1040.144 | -35 | -3.1 | |||
| 2018-10-22 | 8617 etc rela | 光世証券 | 1134 | 1115 | 1134 | 1129 | 1073.421 | -5 | -0.441 | |||
| 2018-10-19 | 8617 etc rela | 光世証券 | 1137 | 1094 | 1129 | 1134 | 1078.174 | -14 | -1.22 | |||
| 2018-10-18 | 8617 etc rela | 光世証券 | 1173 | 1133 | 1156 | 1148 | 1091.485 | -12 | -1.034 | |||
| 2018-10-17 | 8617 etc rela | 光世証券 | 1175 | 1157 | 1159 | 1160 | 1102.895 | 11 | 0.957 | |||
| 2018-10-16 | 8617 etc rela | 光世証券 | 1164 | 1140 | 1140 | 1149 | 1092.436 | 9 | 0.789 | |||
| 2018-10-15 | 8617 etc rela | 光世証券 | 1174 | 1140 | 1172 | 1140 | 1083.879 | -32 | -2.73 | |||
| 2018-10-12 | 8617 etc rela | 光世証券 | 1186 | 1147 | 1149 | 1172 | 1114.304 | 18 | 1.56 | |||
| 2018-10-11 | 8617 etc rela | 光世証券 | 1189 | 1147 | 1189 | 1154 | 1097.19 | -59 | -4.864 | |||
| 2018-10-10 | 8617 etc rela | 光世証券 | 1223 | 1206 | 1216 | 1213 | 1153.285 | -16 | -1.302 | |||
| 2018-10-09 | 8617 etc rela | 光世証券 | 1237 | 1214 | 1218 | 1229 | 1168.498 | -14 | -1.126 | |||
| 2018-10-08 | 8617 etc rela | 光世証券 | 1243 | 1243 | 1243 | 1243 | 1181.808 | 0 | 0 | |||
| 2018-10-05 | 8617 etc rela | 光世証券 | 1260 | 1243 | 1249 | 1243 | 1181.808 | -23 | -1.817 | |||
| 2018-10-04 | 8617 etc rela | 光世証券 | 1273 | 1241 | 1241 | 1266 | 1203.676 | 29 | 2.344 | |||
| 2018-10-03 | 8617 etc rela | 光世証券 | 1264 | 1237 | 1261 | 1237 | 1176.104 | -24 | -1.903 | |||
| 2018-10-02 | 8617 etc rela | 光世証券 | 1281 | 1257 | 1265 | 1261 | 1198.922 | -4 | -0.316 | |||
| 2018-10-01 | 8617 etc rela | 光世証券 | 1287 | 1257 | 1284 | 1265 | 1202.725 | -5 | -0.394 | |||
| 2018-09-28 | 8617 etc rela | 光世証券 | 1280 | 1248 | 1248 | 1270 | 1207.479 | 35 | 2.834 | |||
| 2018-09-27 | 8617 etc rela | 光世証券 | 1267 | 1234 | 1258 | 1235 | 1174.202 | -34 | -2.679 | |||
| 2018-09-26 | 8617 etc rela | 光世証券 | 1285 | 1261 | 1274 | 1269 | 1206.528 | -6 | -0.471 | |||
| 2018-09-25 | 8617 etc rela | 光世証券 | 1276 | 1243 | 1255 | 1275 | 1212.233 | 34 | 2.74 | |||
| 2018-09-24 | 8617 etc rela | 光世証券 | 1241 | 1241 | 1241 | 1241 | 1179.907 | 0 | 0 | |||
| 2018-09-21 | 8617 etc rela | 光世証券 | 1244 | 1220 | 1222 | 1241 | 1179.907 | 37 | 3.073 | |||
| 2018-09-20 | 8617 etc rela | 光世証券 | 1230 | 1198 | 1230 | 1204 | 1144.728 | -25 | -2.034 | |||
| 2018-09-19 | 8617 etc rela | 光世証券 | 1235 | 1213 | 1219 | 1229 | 1168.498 | 21 | 1.738 | |||
| 2018-09-18 | 8617 etc rela | 光世証券 | 1239 | 1168 | 1169 | 1208 | 1148.531 | 39 | 3.336 | |||
| 2018-09-17 | 8617 etc rela | 光世証券 | 1169 | 1169 | 1169 | 1169 | 1111.451 | 0 | 0 | |||
| 2018-09-14 | 8617 etc rela | 光世証券 | 1169 | 1152 | 1152 | 1169 | 1111.451 | 10 | 0.863 | |||
| 2018-09-13 | 8617 etc rela | 光世証券 | 1169 | 1153 | 1153 | 1159 | 1101.944 | 11 | 0.958 | |||
| 2018-09-12 | 8617 etc rela | 光世証券 | 1164 | 1125 | 1156 | 1148 | 1091.485 | -12 | -1.034 | |||
| 2018-09-11 | 8617 etc rela | 光世証券 | 1164 | 1149 | 1153 | 1160 | 1102.895 | -5 | -0.429 | |||
| 2018-09-10 | 8617 etc rela | 光世証券 | 1174 | 1148 | 1148 | 1165 | 1107.648 | 14 | 1.216 | |||
| 2018-09-07 | 8617 etc rela | 光世証券 | 1159 | 1151 | 1159 | 1151 | 1094.338 | -13 | -1.117 | |||
| 2018-09-06 | 8617 etc rela | 光世証券 | 1170 | 1161 | 1163 | 1164 | 1106.697 | -3 | -0.257 | |||
| 2018-09-05 | 8617 etc rela | 光世証券 | 1178 | 1156 | 1171 | 1167 | 1109.55 | 5 | 0.43 | |||
| 2018-09-04 | 8617 etc rela | 光世証券 | 1172 | 1159 | 1161 | 1162 | 1104.796 | 1 | 0.086 | |||
| 2018-09-03 | 8617 etc rela | 光世証券 | 1181 | 1157 | 1179 | 1161 | 1103.845 | -12 | -1.023 | |||
| 2018-08-31 | 8617 etc rela | 光世証券 | 1182 | 1166 | 1170 | 1173 | 1115.254 | 0 | 0 | |||
| 2018-08-30 | 8617 etc rela | 光世証券 | 1192 | 1170 | 1192 | 1173 | 1115.254 | -14 | -1.179 | |||
| 2018-08-29 | 8617 etc rela | 光世証券 | 1192 | 1172 | 1190 | 1187 | 1128.565 | 15 | 1.28 | |||
| 2018-08-28 | 8617 etc rela | 光世証券 | 1181 | 1163 | 1163 | 1172 | 1114.304 | 14 | 1.209 | |||
| 2018-08-27 | 8617 etc rela | 光世証券 | 1161 | 1110 | 1110 | 1158 | 1100.993 | 50 | 4.513 | |||
| 2018-08-24 | 8617 etc rela | 光世証券 | 1128 | 1108 | 1119 | 1108 | 1053.454 | -4 | -0.36 | |||
| 2018-08-23 | 8617 etc rela | 光世証券 | 1126 | 1111 | 1126 | 1112 | 1057.257 | -8 | -0.714 | |||
| 2018-08-22 | 8617 etc rela | 光世証券 | 1120 | 1103 | 1104 | 1120 | 1064.863 | 13 | 1.174 | |||
| 2018-08-21 | 8617 etc rela | 光世証券 | 1134 | 1103 | 1134 | 1107 | 1052.504 | -23 | -2.035 | |||
| 2018-08-20 | 8617 etc rela | 光世証券 | 1143 | 1122 | 1127 | 1130 | 1074.371 | -6 | -0.528 | |||
| 2018-08-17 | 8617 etc rela | 光世証券 | 1137 | 1130 | 1130 | 1136 | 1080.076 | -1 | -0.088 | |||
| 2018-08-16 | 8617 etc rela | 光世証券 | 1138 | 1109 | 1119 | 1137 | 1081.027 | 18 | 1.609 | |||
| 2018-08-15 | 8617 etc rela | 光世証券 | 1137 | 1119 | 1129 | 1119 | 1063.913 | -21 | -1.842 | |||
| 2018-08-14 | 8617 etc rela | 光世証券 | 1143 | 1103 | 1103 | 1140 | 1083.879 | 32 | 2.888 | |||
| 2018-08-13 | 8617 etc rela | 光世証券 | 1119 | 1107 | 1113 | 1108 | 1053.454 | -28 | -2.465 | |||
| 2018-08-10 | 8617 etc rela | 光世証券 | 1158 | 1136 | 1152 | 1136 | 1080.076 | -17 | -1.474 | |||
| 2018-08-09 | 8617 etc rela | 光世証券 | 1157 | 1147 | 1152 | 1153 | 1096.239 | 1 | 0.087 | |||
| 2018-08-08 | 8617 etc rela | 光世証券 | 1163 | 1138 | 1138 | 1152 | 1095.288 | 16 | 1.408 | |||
| 2018-08-07 | 8617 etc rela | 光世証券 | 1143 | 1127 | 1135 | 1136 | 1080.076 | -15 | -1.303 | |||
| 2018-08-06 | 8617 etc rela | 光世証券 | 1163 | 1146 | 1146 | 1151 | 1094.338 | -2 | -0.173 | |||
| 2018-08-03 | 8617 etc rela | 光世証券 | 1185 | 1153 | 1178 | 1153 | 1096.239 | -34 | -2.864 | |||
| 2018-08-02 | 8617 etc rela | 光世証券 | 1213 | 1187 | 1201 | 1187 | 1128.565 | -15 | -1.248 | |||
| 2018-08-01 | 8617 etc rela | 光世証券 | 1208 | 1192 | 1193 | 1202 | 1142.827 | 3 | 0.25 | |||
| 2018-07-31 | 8617 etc rela | 光世証券 | 1211 | 1187 | 1200 | 1199 | 1139.974 | -13 | -1.073 | |||
| 2018-07-30 | 8617 etc rela | 光世証券 | 1215 | 1197 | 1213 | 1212 | 1152.334 | 4 | 0.331 | |||
| 2018-07-27 | 8617 etc rela | 光世証券 | 1214 | 1183 | 1190 | 1208 | 1148.531 | 21 | 1.769 | |||
| 2018-07-26 | 8617 etc rela | 光世証券 | 1194 | 1182 | 1182 | 1187 | 1128.565 | 7 | 0.593 | |||
| 2018-07-25 | 8617 etc rela | 光世証券 | 1193 | 1180 | 1190 | 1180 | 1121.91 | -4 | -0.338 | |||
| 2018-07-24 | 8617 etc rela | 光世証券 | 1194 | 1176 | 1176 | 1184 | 1125.713 | 9 | 0.766 | |||
| 2018-07-23 | 8617 etc rela | 光世証券 | 1187 | 1169 | 1170 | 1175 | 1117.156 | -4 | -0.339 | |||
| 2018-07-20 | 8617 etc rela | 光世証券 | 1207 | 1171 | 1190 | 1179 | 1120.959 | -36 | -2.963 | |||
| 2018-07-19 | 8617 etc rela | 光世証券 | 1328 | 1164 | 1307 | 1215 | 1155.187 | -70 | -5.447 | |||
| 2018-07-18 | 8617 etc rela | 光世証券 | 1294 | 1255 | 1255 | 1285 | 1221.741 | 31 | 2.472 | |||
| 2018-07-17 | 8617 etc rela | 光世証券 | 1262 | 1230 | 1237 | 1254 | 1192.267 | 18 | 1.456 | |||
| 2018-07-16 | 8617 etc rela | 光世証券 | 1236 | 1236 | 1236 | 1236 | 1175.153 | 0 | 0 | |||
| 2018-07-13 | 8617 etc rela | 光世証券 | 1242 | 1216 | 1223 | 1236 | 1175.153 | 18 | 1.478 | |||
| 2018-07-12 | 8617 etc rela | 光世証券 | 1229 | 1210 | 1211 | 1218 | 1158.039 | 10 | 0.828 | |||
| 2018-07-11 | 8617 etc rela | 光世証券 | 1240 | 1205 | 1240 | 1208 | 1148.531 | -40 | -3.205 | |||
| 2018-07-10 | 8617 etc rela | 光世証券 | 1275 | 1237 | 1242 | 1248 | 1186.562 | 21 | 1.711 | |||
| 2018-07-09 | 8617 etc rela | 光世証券 | 1228 | 1200 | 1211 | 1227 | 1166.596 | 16 | 1.321 | |||
| 2018-07-06 | 8617 etc rela | 光世証券 | 1212 | 1188 | 1188 | 1211 | 1151.384 | 28 | 2.367 | |||
| 2018-07-05 | 8617 etc rela | 光世証券 | 1230 | 1176 | 1224 | 1183 | 1124.762 | -51 | -4.133 | |||
| 2018-07-04 | 8617 etc rela | 光世証券 | 1256 | 1232 | 1252 | 1234 | 1173.252 | -24 | -1.908 | |||
| 2018-07-03 | 8617 etc rela | 光世証券 | 1263 | 1252 | 1259 | 1258 | 1196.07 | -5 | -0.396 | |||
| 2018-07-02 | 8617 etc rela | 光世証券 | 1290 | 1262 | 1273 | 1263 | 1200.824 | -16 | -1.251 | |||
| 2018-06-29 | 8617 etc rela | 光世証券 | 1294 | 1270 | 1292 | 1279 | 1216.036 | -11 | -0.853 | |||
| 2018-06-28 | 8617 etc rela | 光世証券 | 1295 | 1275 | 1288 | 1290 | 1226.495 | 1 | 0.078 | |||
| 2018-06-27 | 8617 etc rela | 光世証券 | 1305 | 1288 | 1303 | 1289 | 1225.544 | -15 | -1.15 | |||
| 2018-06-26 | 8617 etc rela | 光世証券 | 1307 | 1260 | 1263 | 1304 | 1239.805 | 15 | 1.164 | |||
| 2018-06-25 | 8617 etc rela | 光世証券 | 1307 | 1281 | 1305 | 1289 | 1225.544 | -16 | -1.226 | |||
| 2018-06-22 | 8617 etc rela | 光世証券 | 1307 | 1273 | 1292 | 1305 | 1240.756 | 8 | 0.617 | |||
| 2018-06-21 | 8617 etc rela | 光世証券 | 1312 | 1295 | 1303 | 1297 | 1233.15 | -6 | -0.46 | |||
| 2018-06-20 | 8617 etc rela | 光世証券 | 1303 | 1258 | 1291 | 1303 | 1238.855 | 7 | 0.54 | |||
| 2018-06-19 | 8617 etc rela | 光世証券 | 1322 | 1293 | 1319 | 1296 | 1232.199 | -25 | -1.893 | |||
| 2018-06-18 | 8617 etc rela | 光世証券 | 1370 | 1319 | 1370 | 1321 | 1255.969 | -50 | -3.647 | |||
| 2018-06-15 | 8617 etc rela | 光世証券 | 1374 | 1359 | 1373 | 1371 | 1303.507 | 1 | 0.073 | |||
| 2018-06-14 | 8617 etc rela | 光世証券 | 1392 | 1367 | 1392 | 1370 | 1302.556 | -29 | -2.073 | |||
| 2018-06-13 | 8617 etc rela | 光世証券 | 1401 | 1395 | 1400 | 1399 | 1330.129 | 5 | 0.359 | |||
| 2018-06-12 | 8617 etc rela | 光世証券 | 1407 | 1392 | 1400 | 1394 | 1325.375 | -6 | -0.429 | |||
| 2018-06-11 | 8617 etc rela | 光世証券 | 1404 | 1395 | 1397 | 1400 | 1331.079 | 4 | 0.287 | |||
| 2018-06-08 | 8617 etc rela | 光世証券 | 1408 | 1394 | 1394 | 1396 | 1327.276 | -15 | -1.063 | |||
| 2018-06-07 | 8617 etc rela | 光世証券 | 1413 | 1399 | 1399 | 1411 | 1341.538 | 12 | 0.858 | |||
| 2018-06-06 | 8617 etc rela | 光世証券 | 1406 | 1384 | 1384 | 1399 | 1330.129 | 9 | 0.647 | |||
| 2018-06-05 | 8617 etc rela | 光世証券 | 1407 | 1385 | 1404 | 1390 | 1321.572 | -12 | -0.856 | |||
| 2018-06-04 | 8617 etc rela | 光世証券 | 1403 | 1371 | 1371 | 1402 | 1332.981 | 37 | 2.711 | |||
| 2018-06-01 | 8617 etc rela | 光世証券 | 1368 | 1345 | 1349 | 1365 | 1297.802 | 16 | 1.186 | |||
| 2018-05-31 | 8617 etc rela | 光世証券 | 1370 | 1347 | 1370 | 1349 | 1282.59 | -15 | -1.1 | |||
| 2018-05-30 | 8617 etc rela | 光世証券 | 1418 | 1349 | 1368 | 1364 | 1296.852 | -21 | -1.516 | |||
| 2018-05-29 | 8617 etc rela | 光世証券 | 1387 | 1369 | 1369 | 1385 | 1316.818 | 7 | 0.508 | |||
| 2018-05-28 | 8617 etc rela | 光世証券 | 1380 | 1369 | 1373 | 1378 | 1310.162 | 6 | 0.437 | |||
| 2018-05-25 | 8617 etc rela | 光世証券 | 1379 | 1370 | 1379 | 1372 | 1304.458 | -7 | -0.508 | |||
| 2018-05-24 | 8617 etc rela | 光世証券 | 1398 | 1371 | 1398 | 1379 | 1311.113 | -19 | -1.359 | |||
| 2018-05-23 | 8617 etc rela | 光世証券 | 1409 | 1393 | 1399 | 1398 | 1329.178 | -9 | -0.64 | |||
| 2018-05-22 | 8617 etc rela | 光世証券 | 1416 | 1401 | 1401 | 1407 | 1337.735 | -14 | -0.985 | |||
| 2018-05-21 | 8617 etc rela | 光世証券 | 1433 | 1412 | 1414 | 1421 | 1351.046 | 7 | 0.495 | |||
| 2018-05-18 | 8617 etc rela | 光世証券 | 1420 | 1410 | 1410 | 1414 | 1344.39 | 4 | 0.284 | |||
| 2018-05-17 | 8617 etc rela | 光世証券 | 1423 | 1405 | 1412 | 1410 | 1340.587 | -2 | -0.142 | |||
| 2018-05-16 | 8617 etc rela | 光世証券 | 1423 | 1402 | 1402 | 1412 | 1342.489 | -3 | -0.212 | |||
| 2018-05-15 | 8617 etc rela | 光世証券 | 1436 | 1411 | 1436 | 1415 | 1345.341 | -13 | -0.91 | |||
| 2018-05-14 | 8617 etc rela | 光世証券 | 1432 | 1414 | 1423 | 1428 | 1357.701 | 5 | 0.351 | |||
| 2018-05-11 | 8617 etc rela | 光世証券 | 1423 | 1403 | 1403 | 1423 | 1352.947 | 14 | 0.994 | |||
| 2018-05-10 | 8617 etc rela | 光世証券 | 1415 | 1400 | 1407 | 1409 | 1339.636 | 3 | 0.213 | |||
| 2018-05-09 | 8617 etc rela | 光世証券 | 1414 | 1396 | 1400 | 1406 | 1336.784 | -8 | -0.566 | |||
| 2018-05-08 | 8617 etc rela | 光世証券 | 1419 | 1390 | 1390 | 1414 | 1344.39 | 25 | 1.8 | |||
| 2018-05-07 | 8617 etc rela | 光世証券 | 1394 | 1382 | 1394 | 1389 | 1320.621 | -4 | -0.287 | |||
| 2018-05-04 | 8617 etc rela | 光世証券 | 1393 | 1393 | 1393 | 1393 | 1324.424 | 0 | 0 | |||
| 2018-05-03 | 8617 etc rela | 光世証券 | 1393 | 1393 | 1393 | 1393 | 1324.424 | 0 | 0 | |||
| 2018-05-02 | 8617 etc rela | 光世証券 | 1403 | 1390 | 1397 | 1393 | 1324.424 | -4 | -0.286 | |||
| 2018-05-01 | 8617 etc rela | 光世証券 | 1423 | 1396 | 1423 | 1397 | 1328.227 | -25 | -1.758 | |||
| 2018-04-30 | 8617 etc rela | 光世証券 | 1422 | 1422 | 1422 | 1422 | 1351.996 | 0 | 0 | |||
| 2018-04-27 | 8617 etc rela | 光世証券 | 1431 | 1409 | 1416 | 1422 | 1351.996 | -2 | -0.14 | |||
| 2018-04-26 | 8617 etc rela | 光世証券 | 1450 | 1424 | 1450 | 1424 | 1353.898 | -26 | -1.793 | |||
| 2018-04-25 | 8617 etc rela | 光世証券 | 1456 | 1429 | 1429 | 1450 | 1378.618 | 17 | 1.186 | |||
| 2018-04-24 | 8617 etc rela | 光世証券 | 1452 | 1426 | 1442 | 1433 | 1362.455 | -4 | -0.278 | |||
| 2018-04-23 | 8617 etc rela | 光世証券 | 1438 | 1408 | 1408 | 1437 | 1366.258 | 19 | 1.34 | |||
| 2018-04-20 | 8617 etc rela | 光世証券 | 1459 | 1402 | 1438 | 1418 | 1348.193 | -26 | -1.801 | |||
| 2018-04-19 | 8617 etc rela | 光世証券 | 1452 | 1420 | 1423 | 1444 | 1372.913 | 19 | 1.333 | |||
| 2018-04-18 | 8617 etc rela | 光世証券 | 1429 | 1392 | 1392 | 1425 | 1354.849 | 39 | 2.814 | |||
| 2018-04-17 | 8617 etc rela | 光世証券 | 1409 | 1382 | 1401 | 1386 | 1317.769 | -22 | -1.562 | |||
| 2018-04-16 | 8617 etc rela | 光世証券 | 1435 | 1396 | 1435 | 1408 | 1338.686 | -34 | -2.358 | |||
| 2018-04-13 | 8617 etc rela | 光世証券 | 1443 | 1410 | 1410 | 1442 | 1371.012 | 39 | 2.78 | |||
| 2018-04-12 | 8617 etc rela | 光世証券 | 1408 | 1392 | 1402 | 1403 | 1333.932 | 5 | 0.358 | |||
| 2018-04-11 | 8617 etc rela | 光世証券 | 1408 | 1384 | 1392 | 1398 | 1329.178 | 11 | 0.793 | |||
| 2018-04-10 | 8617 etc rela | 光世証券 | 1389 | 1365 | 1387 | 1387 | 1318.719 | 0 | 0 | |||
| 2018-04-09 | 8617 etc rela | 光世証券 | 1398 | 1384 | 1389 | 1387 | 1318.719 | -1 | -0.072 | |||
| 2018-04-06 | 8617 etc rela | 光世証券 | 1410 | 1388 | 1404 | 1388 | 1319.67 | -27 | -1.908 | |||
| 2018-04-05 | 8617 etc rela | 光世証券 | 1429 | 1407 | 1424 | 1415 | 1345.341 | -8 | -0.562 | |||
| 2018-04-04 | 8617 etc rela | 光世証券 | 1433 | 1400 | 1402 | 1423 | 1352.947 | 26 | 1.861 | |||
| 2018-04-03 | 8617 etc rela | 光世証券 | 1407 | 1371 | 1382 | 1397 | 1328.227 | -1 | -0.072 | |||
| 2018-04-02 | 8617 etc rela | 光世証券 | 1413 | 1393 | 1404 | 1398 | 1329.178 | -6 | -0.427 | |||
| 2018-03-30 | 8617 etc rela | 光世証券 | 1416 | 1395 | 1409 | 1404 | 1334.883 | -1 | -0.071 | |||
| 2018-03-29 | 8617 etc rela | 光世証券 | 1410 | 1366 | 1371 | 1405 | 1335.833 | 42 | 3.081 | |||
| 2018-03-28 | 8617 etc rela | 光世証券 | 1363 | 1332 | 1339 | 1363 | 1295.901 | 0 | 0 | |||
| 2018-03-27 | 8617 etc rela | 光世証券 | 1364 | 1327 | 1340 | 1363 | 1267.378 | 53 | 4.046 | |||
| 2018-03-26 | 8617 etc rela | 光世証券 | 1313 | 1280 | 1300 | 1310 | 1218.096 | -2 | -0.152 | |||
| 2018-03-23 | 8617 etc rela | 光世証券 | 1333 | 1300 | 1315 | 1312 | 1219.956 | -57 | -4.164 | |||
| 2018-03-22 | 8617 etc rela | 光世証券 | 1374 | 1357 | 1369 | 1369 | 1272.957 | 0 | 0 | |||
| 2018-03-21 | 8617 etc rela | 光世証券 | 1369 | 1369 | 1369 | 1369 | 1272.957 | 0 | 0 | |||
| 2018-03-20 | 8617 etc rela | 光世証券 | 1375 | 1349 | 1349 | 1369 | 1272.957 | -2 | -0.146 | |||
| 2018-03-19 | 8617 etc rela | 光世証券 | 1391 | 1366 | 1384 | 1371 | 1274.817 | -19 | -1.367 | |||
| 2018-03-16 | 8617 etc rela | 光世証券 | 1393 | 1384 | 1387 | 1390 | 1292.484 | -3 | -0.215 | |||
| 2018-03-15 | 8617 etc rela | 光世証券 | 1400 | 1375 | 1387 | 1393 | 1295.273 | -4 | -0.286 | |||
| 2018-03-14 | 8617 etc rela | 光世証券 | 1411 | 1397 | 1398 | 1397 | 1298.993 | -9 | -0.64 | |||
| 2018-03-13 | 8617 etc rela | 光世証券 | 1408 | 1390 | 1390 | 1406 | 1307.361 | 6 | 0.429 | |||
| 2018-03-12 | 8617 etc rela | 光世証券 | 1408 | 1366 | 1368 | 1400 | 1301.782 | 43 | 3.169 | |||
| 2018-03-09 | 8617 etc rela | 光世証券 | 1384 | 1352 | 1371 | 1357 | 1261.799 | -2 | -0.147 | |||
| 2018-03-08 | 8617 etc rela | 光世証券 | 1371 | 1355 | 1371 | 1359 | 1263.658 | -7 | -0.512 | |||
| 2018-03-07 | 8617 etc rela | 光世証券 | 1376 | 1343 | 1357 | 1366 | 1270.167 | -4 | -0.292 | |||
| 2018-03-06 | 8617 etc rela | 光世証券 | 1389 | 1359 | 1376 | 1370 | 1273.887 | 11 | 0.809 | |||
| 2018-03-05 | 8617 etc rela | 光世証券 | 1386 | 1356 | 1375 | 1359 | 1263.658 | -28 | -2.019 | |||
| 2018-03-02 | 8617 etc rela | 光世証券 | 1395 | 1376 | 1379 | 1387 | 1289.694 | -13 | -0.929 | |||
| 2018-03-01 | 8617 etc rela | 光世証券 | 1410 | 1394 | 1410 | 1400 | 1301.782 | -14 | -0.99 | |||
| 2018-02-28 | 8617 etc rela | 光世証券 | 1426 | 1407 | 1415 | 1414 | 1314.8 | -5 | -0.352 | |||
| 2018-02-27 | 8617 etc rela | 光世証券 | 1440 | 1417 | 1430 | 1419 | 1319.449 | -2 | -0.141 | |||
| 2018-02-26 | 8617 etc rela | 光世証券 | 1423 | 1411 | 1423 | 1421 | 1321.309 | 20 | 1.428 | |||
| 2018-02-23 | 8617 etc rela | 光世証券 | 1411 | 1391 | 1398 | 1401 | 1302.712 | 16 | 1.155 | |||
| 2018-02-22 | 8617 etc rela | 光世証券 | 1395 | 1375 | 1389 | 1385 | 1287.834 | -16 | -1.142 | |||
| 2018-02-21 | 8617 etc rela | 光世証券 | 1422 | 1395 | 1416 | 1401 | 1302.712 | -28 | -1.959 | |||
| 2018-02-20 | 8617 etc rela | 光世証券 | 1431 | 1413 | 1428 | 1429 | 1328.748 | 1 | 0.07 | |||
| 2018-02-19 | 8617 etc rela | 光世証券 | 1431 | 1409 | 1410 | 1428 | 1327.818 | 34 | 2.439 | |||
| 2018-02-16 | 8617 etc rela | 光世証券 | 1410 | 1362 | 1366 | 1394 | 1296.203 | 40 | 2.954 | |||
| 2018-02-15 | 8617 etc rela | 光世証券 | 1366 | 1333 | 1343 | 1354 | 1259.009 | 11 | 0.819 | |||
| 2018-02-14 | 8617 etc rela | 光世証券 | 1389 | 1337 | 1380 | 1343 | 1248.781 | -27 | -1.971 | |||
| 2018-02-13 | 8617 etc rela | 光世証券 | 1396 | 1368 | 1382 | 1370 | 1273.887 | 3 | 0.219 | |||
| 2018-02-12 | 8617 etc rela | 光世証券 | 1367 | 1367 | 1367 | 1367 | 1271.097 | 0 | 0 | |||
| 2018-02-09 | 8617 etc rela | 光世証券 | 1369 | 1340 | 1350 | 1367 | 1271.097 | -40 | -2.843 | |||
| 2018-02-08 | 8617 etc rela | 光世証券 | 1430 | 1395 | 1418 | 1407 | 1308.291 | -6 | -0.425 | |||
| 2018-02-07 | 8617 etc rela | 光世証券 | 1482 | 1412 | 1465 | 1413 | 1313.87 | -2 | -0.141 | |||
| 2018-02-06 | 8617 etc rela | 光世証券 | 1455 | 1384 | 1455 | 1415 | 1315.73 | -89 | -5.918 | |||
| 2018-02-05 | 8617 etc rela | 光世証券 | 1522 | 1500 | 1507 | 1504 | 1398.486 | -37 | -2.401 | |||
| 2018-02-02 | 8617 etc rela | 光世証券 | 1554 | 1527 | 1551 | 1541 | 1432.89 | -19 | -1.218 | |||
| 2018-02-01 | 8617 etc rela | 光世証券 | 1583 | 1547 | 1565 | 1560 | 1450.557 | 21 | 1.365 | |||
| 2018-01-31 | 8617 etc rela | 光世証券 | 1559 | 1530 | 1535 | 1539 | 1431.03 | 2 | 0.13 | |||
| 2018-01-30 | 8617 etc rela | 光世証券 | 1557 | 1531 | 1557 | 1537 | 1429.171 | -19 | -1.221 | |||
| 2018-01-29 | 8617 etc rela | 光世証券 | 1576 | 1555 | 1570 | 1556 | 1446.838 | -9 | -0.575 | |||
| 2018-01-26 | 8617 etc rela | 光世証券 | 1574 | 1560 | 1574 | 1565 | 1455.206 | -1 | -0.064 | |||
| 2018-01-25 | 8617 etc rela | 光世証券 | 1577 | 1565 | 1574 | 1566 | 1456.136 | -22 | -1.385 | |||
| 2018-01-24 | 8617 etc rela | 光世証券 | 1613 | 1586 | 1596 | 1588 | 1476.593 | -10 | -0.626 | |||
| 2018-01-23 | 8617 etc rela | 光世証券 | 1600 | 1579 | 1584 | 1598 | 1485.891 | 25 | 1.589 | |||
| 2018-01-22 | 8617 etc rela | 光世証券 | 1590 | 1560 | 1590 | 1573 | 1462.645 | -14 | -0.882 | |||
| 2018-01-19 | 8617 etc rela | 光世証券 | 1644 | 1586 | 1622 | 1587 | 1475.663 | -39 | -2.399 | |||
| 2018-01-18 | 8617 etc rela | 光世証券 | 1666 | 1625 | 1654 | 1626 | 1511.927 | -20 | -1.215 | |||
| 2018-01-17 | 8617 etc rela | 光世証券 | 1655 | 1638 | 1640 | 1646 | 1530.524 | -7 | -0.423 | |||
| 2018-01-16 | 8617 etc rela | 光世証券 | 1658 | 1634 | 1650 | 1653 | 1537.033 | 6 | 0.364 | |||
| 2018-01-15 | 8617 etc rela | 光世証券 | 1658 | 1643 | 1650 | 1647 | 1531.454 | 10 | 0.611 | |||
| 2018-01-12 | 8617 etc rela | 光世証券 | 1659 | 1635 | 1650 | 1637 | 1522.155 | -15 | -0.908 | |||
| 2018-01-11 | 8617 etc rela | 光世証券 | 1656 | 1625 | 1626 | 1652 | 1536.103 | 10 | 0.609 | |||
| 2018-01-10 | 8617 etc rela | 光世証券 | 1648 | 1625 | 1648 | 1642 | 1526.804 | 9 | 0.551 | |||
| 2018-01-09 | 8617 etc rela | 光世証券 | 1638 | 1610 | 1624 | 1633 | 1518.436 | 33 | 2.062 | |||
| 2018-01-08 | 8617 etc rela | 光世証券 | 1600 | 1600 | 1600 | 1600 | 1487.751 | 0 | 0 | |||
| 2018-01-05 | 8617 etc rela | 光世証券 | 1603 | 1580 | 1591 | 1600 | 1487.751 | 17 | 1.074 | |||
| 2018-01-04 | 8617 etc rela | 光世証券 | 1586 | 1531 | 1532 | 1583 | 1471.943 | 42 | 2.726 | |||
| 2018-01-03 | 8617 etc rela | 光世証券 | 1541 | 1541 | 1541 | 1541 | 1432.89 | 0 | 0 | |||
| 2018-01-02 | 8617 etc rela | 光世証券 | 1541 | 1541 | 1541 | 1541 | 1432.89 | 0 | 0 | |||
| 2018-01-01 | 8617 etc rela | 光世証券 | 1541 | 1541 | 1541 | 1541 | 1432.89 | 0 | 0 |