| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8624 etc rela | いちよし証券 | 812 | 797 | 803 | 797 | 38800 | -6 | -0.747 | -48.267 | |
| 2025-07-14 | 15:30 | 8624 etc rela | いちよし証券 | 810 | 793 | 793 | 803 | 75000 | 10 | 1.261 | -46.043 | |
| 2025-07-11 | 15:30 | 8624 etc rela | いちよし証券 | 800 | 784 | 789 | 793 | 139000 | 8 | 1.019 | 86.577 | |
| 2025-07-10 | 15:30 | 8624 etc rela | いちよし証券 | 794 | 782 | 793 | 785 | 74500 | -6 | -0.759 | -9.146 | |
| 2025-07-09 | 15:30 | 8624 etc rela | いちよし証券 | 796 | 788 | 790 | 791 | 82000 | 0 | 0 | 29.338 | |
| 2025-07-08 | 15:30 | 8624 etc rela | いちよし証券 | 793 | 779 | 779 | 791 | 63400 | 12 | 1.54 | -34.908 | |
| 2025-07-07 | 15:30 | 8624 etc rela | いちよし証券 | 795 | 778 | 791 | 779 | 97400 | -15 | -1.889 | 142.893 | |
| 2025-07-04 | 15:30 | 8624 etc rela | いちよし証券 | 796 | 790 | 790 | 794 | 40100 | 3 | 0.379 | -14.133 | |
| 2025-07-03 | 15:30 | 8624 etc rela | いちよし証券 | 792 | 784 | 789 | 791 | 46700 | 0 | 0 | -29.88 | |
| 2025-07-02 | 15:30 | 8624 etc rela | いちよし証券 | 795 | 787 | 791 | 791 | 66600 | -7 | -0.877 | -46.635 | |
| 2025-07-01 | 15:30 | 8624 etc rela | いちよし証券 | 812 | 794 | 811 | 798 | 124800 | -15 | -1.845 | 12.941 | |
| 2025-06-30 | 15:30 | 8624 etc rela | いちよし証券 | 829 | 812 | 820 | 813 | 110500 | -2 | -0.245 | -5.15 | |
| 2025-06-27 | 15:30 | 8624 etc rela | いちよし証券 | 823 | 803 | 803 | 815 | 116500 | 7 | 0.866 | 34.217 | |
| 2025-06-26 | 15:30 | 8624 etc rela | いちよし証券 | 811 | 801 | 803 | 808 | 86800 | 8 | 1 | 13.761 | |
| 2025-06-25 | 15:30 | 8624 etc rela | いちよし証券 | 805 | 794 | 800 | 800 | 76300 | 5 | 0.629 | 0 | |
| 2025-06-24 | 15:30 | 8624 etc rela | いちよし証券 | 800 | 789 | 790 | 795 | 76300 | 9 | 1.145 | -10.76 | |
| 2025-06-23 | 15:30 | 8624 etc rela | いちよし証券 | 791 | 779 | 785 | 786 | 85500 | -4 | -0.506 | -31.545 | |
| 2025-06-20 | 15:30 | 8624 etc rela | いちよし証券 | 801 | 785 | 785 | 790 | 124900 | 2 | 0.254 | 223.575 | |
| 2025-06-19 | 15:30 | 8624 etc rela | いちよし証券 | 791 | 783 | 789 | 788 | 38600 | -1 | -0.127 | -33.563 | |
| 2025-06-18 | 15:30 | 8624 etc rela | いちよし証券 | 792 | 782 | 782 | 789 | 58100 | 4 | 0.51 | 11.731 | |
| 2025-06-17 | 15:30 | 8624 etc rela | いちよし証券 | 785 | 778 | 778 | 785 | 52000 | 2 | 0.255 | 8.333 | |
| 2025-06-16 | 15:30 | 8624 etc rela | いちよし証券 | 786 | 777 | 780 | 783 | 48000 | 9 | 1.163 | -68.17 | |
| 2025-06-13 | 15:30 | 8624 etc rela | いちよし証券 | 776 | 765 | 776 | 774 | 150800 | 1 | 0.129 | 70.588 | |
| 2025-06-12 | 15:30 | 8624 etc rela | いちよし証券 | 778 | 766 | 775 | 773 | 88400 | -2 | -0.258 | 30 | |
| 2025-06-11 | 15:30 | 8624 etc rela | いちよし証券 | 777 | 765 | 775 | 775 | 68000 | 2 | 0.259 | -11.688 | |
| 2025-06-10 | 15:30 | 8624 etc rela | いちよし証券 | 783 | 770 | 774 | 773 | 77000 | 0 | 0 | 47.793 | |
| 2025-06-09 | 15:30 | 8624 etc rela | いちよし証券 | 795 | 773 | 795 | 773 | 52100 | -12 | -1.529 | -29.973 | |
| 2025-06-06 | 15:30 | 8624 etc rela | いちよし証券 | 795 | 785 | 793 | 785 | 74400 | -11 | -1.382 | -16.592 | |
| 2025-06-05 | 15:30 | 8624 etc rela | いちよし証券 | 808 | 793 | 803 | 796 | 89200 | -11 | -1.363 | -2.832 | |
| 2025-06-04 | 15:30 | 8624 etc rela | いちよし証券 | 817 | 804 | 810 | 807 | 91800 | -3 | -0.37 | -18.4 | |
| 2025-06-03 | 15:30 | 8624 etc rela | いちよし証券 | 830 | 810 | 830 | 810 | 112500 | -21 | -2.527 | -17.703 | |
| 2025-06-02 | 15:30 | 8624 etc rela | いちよし証券 | 858 | 824 | 855 | 831 | 136700 | -28 | -3.26 | -5.594 | |
| 2025-05-30 | 15:30 | 8624 etc rela | いちよし証券 | 866 | 843 | 847 | 859 | 144800 | 2 | 0.233 | -30.651 | |
| 2025-05-29 | 15:30 | 8624 etc rela | いちよし証券 | 867 | 835 | 839 | 857 | 208800 | 21 | 2.512 | 31.486 | |
| 2025-05-28 | 15:30 | 8624 etc rela | いちよし証券 | 848 | 832 | 840 | 836 | 158800 | 8 | 0.966 | 6.15 | |
| 2025-05-27 | 15:30 | 8624 etc rela | いちよし証券 | 833 | 812 | 824 | 828 | 149600 | 3 | 0.364 | -23.085 | |
| 2025-05-26 | 15:30 | 8624 etc rela | いちよし証券 | 843 | 822 | 830 | 825 | 194500 | 4 | 0.487 | -20.482 | |
| 2025-05-23 | 15:30 | 8624 etc rela | いちよし証券 | 826 | 798 | 807 | 821 | 244600 | 10 | 1.233 | 15.432 | |
| 2025-05-22 | 15:30 | 8624 etc rela | いちよし証券 | 818 | 799 | 806 | 811 | 211900 | 5 | 0.62 | -13.191 | |
| 2025-05-21 | 15:30 | 8624 etc rela | いちよし証券 | 810 | 777 | 780 | 806 | 244100 | 22 | 2.806 | 38.457 | |
| 2025-05-20 | 15:30 | 8624 etc rela | いちよし証券 | 818 | 774 | 818 | 784 | 176300 | -26 | -3.21 | -40.997 | |
| 2025-05-19 | 15:30 | 8624 etc rela | いちよし証券 | 815 | 756 | 760 | 810 | 298800 | 48 | 6.299 | 157.143 | |
| 2025-05-16 | 15:30 | 8624 etc rela | いちよし証券 | 774 | 761 | 767 | 762 | 116200 | -5 | -0.652 | 7.792 | |
| 2025-05-15 | 15:30 | 8624 etc rela | いちよし証券 | 783 | 767 | 771 | 767 | 107800 | -15 | -1.918 | -5.106 | |
| 2025-05-14 | 15:30 | 8624 etc rela | いちよし証券 | 790 | 773 | 781 | 782 | 113600 | -1 | -0.128 | -36.748 | |
| 2025-05-13 | 15:30 | 8624 etc rela | いちよし証券 | 808 | 783 | 800 | 783 | 179600 | -11 | -1.385 | 2.864 | |
| 2025-05-12 | 15:30 | 8624 etc rela | いちよし証券 | 798 | 772 | 772 | 794 | 174600 | 22 | 2.85 | -48.903 | |
| 2025-05-09 | 15:30 | 8624 etc rela | いちよし証券 | 791 | 749 | 750 | 772 | 341700 | 32 | 4.324 | 31.07 | |
| 2025-05-08 | 15:30 | 8624 etc rela | いちよし証券 | 762 | 722 | 724 | 740 | 260700 | 17 | 2.351 | 110.752 | |
| 2025-05-07 | 15:30 | 8624 etc rela | いちよし証券 | 730 | 710 | 714 | 723 | 123700 | 9 | 1.261 | 12.455 | |
| 2025-05-02 | 15:30 | 8624 etc rela | いちよし証券 | 722 | 710 | 722 | 714 | 110000 | -5 | -0.695 | -1.522 | |
| 2025-05-01 | 14:57 | 8624 etc rela | いちよし証券 | 725 | 712 | 725 | 719 | 111700 | -4 | -0.553 | -24.578 | |
| 2025-04-30 | 15:30 | 8624 etc rela | いちよし証券 | 729 | 709 | 718 | 723 | 148100 | -4 | -0.55 | -41.137 | |
| 2025-04-28 | 10:09 | 8624 etc rela | いちよし証券 | 733 | 705 | 715 | 727 | 251600 | 17 | 2.394 | 247.514 | |
| 2025-04-25 | 09:01 | 8624 etc rela | いちよし証券 | 716 | 704 | 715 | 710 | 72400 | 0 | 0 | -27.455 | |
| 2025-04-24 | 15:30 | 8624 etc rela | いちよし証券 | 719 | 706 | 715 | 710 | 99800 | -2 | -0.281 | 10.033 | |
| 2025-04-23 | 15:30 | 8624 etc rela | いちよし証券 | 721 | 707 | 711 | 712 | 90700 | 14 | 2.006 | 60.816 | |
| 2025-04-22 | 15:30 | 8624 etc rela | いちよし証券 | 704 | 689 | 695 | 698 | 56400 | 6 | 0.867 | 13.026 | |
| 2025-04-21 | 15:30 | 8624 etc rela | いちよし証券 | 703 | 690 | 703 | 692 | 49900 | -15 | -2.122 | -29.52 | |
| 2025-04-18 | 15:30 | 8624 etc rela | いちよし証券 | 710 | 692 | 695 | 707 | 70800 | 17 | 2.464 | 149.296 | |
| 2025-04-17 | 15:30 | 8624 etc rela | いちよし証券 | 695 | 687 | 689 | 690 | 28400 | 1 | 0.145 | -65.45 | |
| 2025-04-16 | 15:30 | 8624 etc rela | いちよし証券 | 701 | 685 | 690 | 689 | 82200 | -3 | -0.434 | 30.269 | |
| 2025-04-15 | 15:30 | 8624 etc rela | いちよし証券 | 700 | 686 | 692 | 692 | 63100 | -5 | -0.717 | -25.059 | |
| 2025-04-14 | 15:30 | 8624 etc rela | いちよし証券 | 713 | 693 | 713 | 697 | 84200 | -10 | -1.414 | -71.458 | |
| 2025-04-11 | 15:30 | 8624 etc rela | いちよし証券 | 713 | 678 | 691 | 707 | 295000 | 2 | 0.284 | -11.73 | |
| 2025-04-10 | 15:30 | 8624 etc rela | いちよし証券 | 712 | 694 | 703 | 705 | 334200 | 65 | 10.156 | 73.61 | |
| 2025-04-09 | 15:30 | 8624 etc rela | いちよし証券 | 654 | 632 | 646 | 640 | 192500 | -26 | -3.904 | 45.944 | |
| 2025-04-08 | 15:30 | 8624 etc rela | いちよし証券 | 670 | 653 | 653 | 666 | 131900 | 52 | 8.469 | -44.742 | |
| 2025-04-07 | 15:30 | 8624 etc rela | いちよし証券 | 624 | 593 | 612 | 614 | 238700 | -48 | -7.251 | -30.307 | |
| 2025-04-04 | 15:30 | 8624 etc rela | いちよし証券 | 695 | 649 | 689 | 662 | 342500 | -42 | -5.966 | 41.881 | |
| 2025-04-03 | 15:30 | 8624 etc rela | いちよし証券 | 739 | 695 | 733 | 704 | 241400 | -40 | -5.376 | 85.265 | |
| 2025-04-02 | 15:30 | 8624 etc rela | いちよし証券 | 768 | 744 | 759 | 744 | 130300 | -13 | -1.717 | 35.871 | |
| 2025-04-01 | 15:30 | 8624 etc rela | いちよし証券 | 772 | 757 | 766 | 757 | 95900 | 3 | 0.398 | -43.422 | |
| 2025-03-31 | 15:30 | 8624 etc rela | いちよし証券 | 773 | 754 | 763 | 754 | 169500 | -18 | -2.332 | 44.255 | |
| 2025-03-28 | 15:30 | 8624 etc rela | いちよし証券 | 779 | 766 | 776 | 772 | 117500 | -22 | -2.771 | -15.04 | |
| 2025-03-27 | 15:30 | 8624 etc rela | いちよし証券 | 794 | 776 | 779 | 794 | 138300 | 11 | 1.405 | 26.301 | |
| 2025-03-26 | 15:30 | 8624 etc rela | いちよし証券 | 783 | 771 | 774 | 783 | 109500 | 12 | 1.556 | 44.459 | |
| 2025-03-25 | 15:30 | 8624 etc rela | いちよし証券 | 776 | 769 | 776 | 771 | 75800 | 2 | 0.26 | -30.395 | |
| 2025-03-24 | 15:30 | 8624 etc rela | いちよし証券 | 783 | 769 | 781 | 769 | 108900 | -10 | -1.284 | -23.039 | |
| 2025-03-21 | 15:30 | 8624 etc rela | いちよし証券 | 786 | 772 | 775 | 779 | 141500 | -5 | -0.638 | 51.987 | |
| 2025-03-19 | 15:30 | 8624 etc rela | いちよし証券 | 792 | 770 | 775 | 784 | 93100 | 9 | 1.161 | 39.371 | |
| 2025-03-18 | 15:30 | 8624 etc rela | いちよし証券 | 783 | 774 | 780 | 775 | 66800 | 1 | 0.129 | 27.725 | |
| 2025-03-17 | 15:30 | 8624 etc rela | いちよし証券 | 782 | 773 | 780 | 774 | 52300 | 1 | 0.129 | -26.234 | |
| 2025-03-14 | 15:30 | 8624 etc rela | いちよし証券 | 779 | 768 | 768 | 773 | 70900 | 3 | 0.39 | -3.01 | |
| 2025-03-13 | 15:30 | 8624 etc rela | いちよし証券 | 778 | 768 | 768 | 770 | 73100 | 0 | 0 | 35.37 | |
| 2025-03-12 | 15:30 | 8624 etc rela | いちよし証券 | 775 | 766 | 767 | 770 | 54000 | 0 | 0 | -40.265 | |
| 2025-03-11 | 15:30 | 8624 etc rela | いちよし証券 | 775 | 753 | 759 | 770 | 90400 | 0 | 0 | 20.533 | |
| 2025-03-10 | 15:30 | 8624 etc rela | いちよし証券 | 774 | 764 | 767 | 770 | 75000 | 5 | 0.654 | -18.301 | |
| 2025-03-07 | 15:30 | 8624 etc rela | いちよし証券 | 777 | 758 | 765 | 765 | 91800 | -9 | -1.163 | 71.269 | |
| 2025-03-06 | 15:30 | 8624 etc rela | いちよし証券 | 777 | 769 | 775 | 774 | 53600 | 7 | 0.913 | -30.117 | |
| 2025-03-05 | 15:30 | 8624 etc rela | いちよし証券 | 774 | 766 | 772 | 767 | 76700 | 0 | 0 | 1.859 | |
| 2025-03-04 | 15:30 | 8624 etc rela | いちよし証券 | 772 | 755 | 772 | 767 | 75300 | -4 | -0.519 | -7.834 | |
| 2025-03-03 | 15:30 | 8624 etc rela | いちよし証券 | 771 | 763 | 767 | 771 | 81700 | 19 | 2.527 | 17.554 | |
| 2025-02-28 | 15:30 | 8624 etc rela | いちよし証券 | 766 | 750 | 762 | 752 | 69500 | -10 | -1.312 | 45.397 | |
| 2025-02-27 | 15:30 | 8624 etc rela | いちよし証券 | 762 | 752 | 755 | 762 | 47800 | 7 | 0.927 | -24.487 | |
| 2025-02-26 | 15:30 | 8624 etc rela | いちよし証券 | 755 | 745 | 755 | 755 | 63300 | 7 | 0.936 | -64.989 | |
| 2025-02-25 | 15:30 | 8624 etc rela | いちよし証券 | 752 | 743 | 748 | 748 | 180800 | -11 | -1.449 | 14.214 | |
| 2025-02-21 | 15:30 | 8624 etc rela | いちよし証券 | 769 | 754 | 767 | 759 | 158300 | -16 | -2.065 | -23.081 | |
| 2025-02-20 | 15:30 | 8624 etc rela | いちよし証券 | 788 | 768 | 786 | 775 | 205800 | -13 | -1.65 | 121.29 | |
| 2025-02-19 | 15:30 | 8624 etc rela | いちよし証券 | 803 | 788 | 794 | 788 | 93000 | -6 | -0.756 | -7.738 | |
| 2025-02-18 | 15:30 | 8624 etc rela | いちよし証券 | 796 | 786 | 795 | 794 | 100800 | 2 | 0.253 | -41.633 | |
| 2025-02-17 | 15:30 | 8624 etc rela | いちよし証券 | 823 | 791 | 823 | 792 | 172700 | -25 | -3.06 | 207.843 | |
| 2025-02-14 | 15:30 | 8624 etc rela | いちよし証券 | 826 | 817 | 823 | 817 | 56100 | -10 | -1.209 | 14.257 | |
| 2025-02-13 | 15:30 | 8624 etc rela | いちよし証券 | 833 | 825 | 829 | 827 | 49100 | 3 | 0.364 | -19.11 | |
| 2025-02-12 | 15:30 | 8624 etc rela | いちよし証券 | 831 | 816 | 828 | 824 | 60700 | 1 | 0.122 | -38.995 | |
| 2025-02-10 | 15:30 | 8624 etc rela | いちよし証券 | 834 | 820 | 833 | 823 | 99500 | -13 | -1.555 | 25.315 | |
| 2025-02-07 | 15:30 | 8624 etc rela | いちよし証券 | 840 | 828 | 832 | 836 | 79400 | 2 | 0.24 | 61.382 | |
| 2025-02-06 | 15:30 | 8624 etc rela | いちよし証券 | 849 | 834 | 849 | 834 | 49200 | -9 | -1.068 | -31.381 | |
| 2025-02-05 | 15:30 | 8624 etc rela | いちよし証券 | 856 | 839 | 846 | 843 | 71700 | 3 | 0.357 | -26.31 | |
| 2025-02-04 | 15:30 | 8624 etc rela | いちよし証券 | 860 | 840 | 858 | 840 | 97300 | 2 | 0.239 | -15.83 | |
| 2025-02-03 | 15:30 | 8624 etc rela | いちよし証券 | 850 | 838 | 850 | 838 | 115600 | -19 | -2.217 | -16.595 | |
| 2025-01-31 | 15:30 | 8624 etc rela | いちよし証券 | 861 | 844 | 850 | 857 | 138600 | -3 | -0.349 | -46.133 | |
| 2025-01-30 | 15:30 | 8624 etc rela | いちよし証券 | 890 | 855 | 883 | 860 | 257300 | -25 | -2.825 | 82.095 | |
| 2025-01-29 | 15:30 | 8624 etc rela | いちよし証券 | 911 | 882 | 898 | 885 | 141300 | 0 | 0 | -4.976 | |
| 2025-01-28 | 15:30 | 8624 etc rela | いちよし証券 | 899 | 885 | 892 | 885 | 148700 | -13 | -1.448 | 11.637 | |
| 2025-01-27 | 15:30 | 8624 etc rela | いちよし証券 | 900 | 886 | 889 | 898 | 133200 | 20 | 2.278 | 20.108 | |
| 2025-01-24 | 15:30 | 8624 etc rela | いちよし証券 | 884 | 873 | 878 | 878 | 110900 | 1 | 0.114 | -24.966 | |
| 2025-01-23 | 15:30 | 8624 etc rela | いちよし証券 | 893 | 874 | 888 | 877 | 147800 | -11 | -1.239 | 77.858 | |
| 2025-01-22 | 15:30 | 8624 etc rela | いちよし証券 | 905 | 888 | 896 | 888 | 83100 | -6 | -0.671 | -27.55 | |
| 2025-01-21 | 15:30 | 8624 etc rela | いちよし証券 | 900 | 875 | 886 | 894 | 114700 | 10 | 1.131 | 18.983 | |
| 2025-01-20 | 15:30 | 8624 etc rela | いちよし証券 | 892 | 884 | 887 | 884 | 96400 | 7 | 0.798 | -29.222 | |
| 2025-01-17 | 15:30 | 8624 etc rela | いちよし証券 | 882 | 868 | 874 | 877 | 136200 | -4 | -0.454 | -28.504 | |
| 2025-01-16 | 15:30 | 8624 etc rela | いちよし証券 | 885 | 873 | 879 | 881 | 190500 | 15 | 1.732 | 24.673 | |
| 2025-01-15 | 15:30 | 8624 etc rela | いちよし証券 | 879 | 863 | 877 | 866 | 152800 | -12 | -1.367 | -18.026 | |
| 2025-01-14 | 15:30 | 8624 etc rela | いちよし証券 | 892 | 868 | 891 | 878 | 186400 | -16 | -1.79 | -1.636 | |
| 2025-01-10 | 15:30 | 8624 etc rela | いちよし証券 | 934 | 894 | 934 | 894 | 189500 | -41 | -4.385 | 29.617 | |
| 2025-01-09 | 15:30 | 8624 etc rela | いちよし証券 | 947 | 931 | 942 | 935 | 146200 | -8 | -0.848 | 6.871 | |
| 2025-01-08 | 15:30 | 8624 etc rela | いちよし証券 | 956 | 942 | 956 | 943 | 136800 | -13 | -1.36 | -29.229 | |
| 2025-01-07 | 15:30 | 8624 etc rela | いちよし証券 | 969 | 947 | 956 | 956 | 193300 | 0 | 0 | 5.513 | |
| 2025-01-06 | 15:30 | 8624 etc rela | いちよし証券 | 967 | 951 | 964 | 956 | 183200 | -6 | -0.624 | 16.465 | |
| 2024-12-30 | 15:30 | 8624 etc rela | いちよし証券 | 973 | 957 | 967 | 962 | 157300 | -5 | -0.517 | -19.868 | |
| 2024-12-27 | 15:30 | 8624 etc rela | いちよし証券 | 967 | 948 | 951 | 967 | 196300 | 16 | 1.682 | 3.972 | |
| 2024-12-26 | 13:57 | 8624 etc rela | いちよし証券 | 955 | 940 | 946 | 951 | 188800 | 5 | 0.529 | -11.693 | |
| 2024-12-25 | 15:30 | 8624 etc rela | いちよし証券 | 970 | 937 | 969 | 946 | 213800 | -23 | -2.374 | 25.691 | |
| 2024-12-24 | 15:30 | 8624 etc rela | いちよし証券 | 980 | 954 | 962 | 969 | 170100 | 7 | 0.728 | -7.1 | |
| 2024-12-23 | 15:30 | 8624 etc rela | いちよし証券 | 1003 | 962 | 998 | 962 | 183100 | -26 | -2.632 | -47.611 | |
| 2024-12-20 | 15:30 | 8624 etc rela | いちよし証券 | 1005 | 988 | 1000 | 988 | 349500 | -15 | -1.496 | -7.023 | |
| 2024-12-19 | 15:30 | 8624 etc rela | いちよし証券 | 1026 | 979 | 979 | 1003 | 375900 | 9 | 0.905 | 42.332 | |
| 2024-12-18 | 15:30 | 8624 etc rela | いちよし証券 | 1004 | 983 | 983 | 994 | 264100 | 11 | 1.119 | -12.084 | |
| 2024-12-17 | 15:30 | 8624 etc rela | いちよし証券 | 1001 | 973 | 1000 | 983 | 300400 | -24 | -2.383 | 99.469 | |
| 2024-12-16 | 15:30 | 8624 etc rela | いちよし証券 | 1023 | 1006 | 1011 | 1007 | 150600 | -9 | -0.886 | -64.406 | |
| 2024-12-13 | 15:30 | 8624 etc rela | いちよし証券 | 1048 | 1000 | 1003 | 1016 | 423100 | 16 | 1.6 | 100.712 | |
| 2024-12-12 | 15:30 | 8624 etc rela | いちよし証券 | 1022 | 998 | 1021 | 1000 | 210800 | -11 | -1.088 | -6.186 | |
| 2024-12-11 | 15:30 | 8624 etc rela | いちよし証券 | 1042 | 1011 | 1025 | 1011 | 224700 | -10 | -0.979 | -39.629 | |
| 2024-12-10 | 15:30 | 8624 etc rela | いちよし証券 | 1049 | 1019 | 1031 | 1021 | 372200 | -6 | -0.584 | 55.537 | |
| 2024-12-09 | 15:30 | 8624 etc rela | いちよし証券 | 1033 | 1014 | 1025 | 1027 | 239300 | 0 | 0 | -7.535 | |
| 2024-12-06 | 15:30 | 8624 etc rela | いちよし証券 | 1048 | 1013 | 1040 | 1027 | 258800 | -22 | -2.097 | 12.473 | |
| 2024-12-05 | 15:30 | 8624 etc rela | いちよし証券 | 1058 | 1037 | 1047 | 1049 | 230100 | 16 | 1.549 | -33.993 | |
| 2024-12-04 | 15:30 | 8624 etc rela | いちよし証券 | 1038 | 1016 | 1023 | 1033 | 348600 | 10 | 0.978 | -42.38 | |
| 2024-12-03 | 15:30 | 8624 etc rela | いちよし証券 | 1031 | 1002 | 1005 | 1023 | 605000 | 21 | 2.096 | 36.816 | |
| 2024-12-02 | 15:30 | 8624 etc rela | いちよし証券 | 1008 | 981 | 982 | 1002 | 442200 | 22 | 2.245 | 5.211 | |
| 2024-11-29 | 15:30 | 8624 etc rela | いちよし証券 | 981 | 963 | 965 | 980 | 420300 | 14 | 1.449 | 43.938 | |
| 2024-11-28 | 15:30 | 8624 etc rela | いちよし証券 | 969 | 932 | 932 | 966 | 292000 | 27 | 2.875 | 22.947 | |
| 2024-11-27 | 09:47 | 8624 etc rela | いちよし証券 | 945 | 928 | 941 | 939 | 237500 | -2 | -0.213 | -56.889 | |
| 2024-11-26 | 09:21 | 8624 etc rela | いちよし証券 | 971 | 925 | 957 | 941 | 550900 | -24 | -2.487 | -38.965 | |
| 2024-11-25 | 15:30 | 8624 etc rela | いちよし証券 | 972 | 899 | 905 | 965 | 902600 | 67 | 7.461 | 122.919 | |
| 2024-11-22 | 15:30 | 8624 etc rela | いちよし証券 | 900 | 865 | 865 | 898 | 404900 | 38 | 4.419 | 401.735 | |
| 2024-11-21 | 15:30 | 8624 etc rela | いちよし証券 | 868 | 856 | 860 | 860 | 80700 | 1 | 0.116 | -30.908 | |
| 2024-11-20 | 15:30 | 8624 etc rela | いちよし証券 | 867 | 856 | 856 | 859 | 116800 | 3 | 0.35 | 56.989 | |
| 2024-11-19 | 15:30 | 8624 etc rela | いちよし証券 | 863 | 856 | 860 | 856 | 74400 | 2 | 0.234 | 2.905 | |
| 2024-11-18 | 15:30 | 8624 etc rela | いちよし証券 | 866 | 852 | 854 | 854 | 72300 | -1 | -0.117 | -47.873 | |
| 2024-11-15 | 15:30 | 8624 etc rela | いちよし証券 | 862 | 849 | 849 | 855 | 138700 | 7 | 0.825 | 0.144 | |
| 2024-11-14 | 15:30 | 8624 etc rela | いちよし証券 | 860 | 848 | 855 | 848 | 138500 | -4 | -0.469 | -27.714 | |
| 2024-11-13 | 15:30 | 8624 etc rela | いちよし証券 | 857 | 846 | 848 | 852 | 191600 | 1 | 0.118 | 45.814 | |
| 2024-11-12 | 15:30 | 8624 etc rela | いちよし証券 | 869 | 850 | 864 | 851 | 131400 | -13 | -1.505 | -50.805 | |
| 2024-11-11 | 15:30 | 8624 etc rela | いちよし証券 | 867 | 843 | 844 | 864 | 267100 | 14 | 1.647 | 17.046 | |
| 2024-11-08 | 15:30 | 8624 etc rela | いちよし証券 | 856 | 845 | 850 | 850 | 228200 | 3 | 0.354 | -44.679 | |
| 2024-11-07 | 15:30 | 8624 etc rela | いちよし証券 | 850 | 830 | 830 | 847 | 412500 | 24 | 2.916 | 14.935 | |
| 2024-11-06 | 15:30 | 8624 etc rela | いちよし証券 | 826 | 803 | 811 | 823 | 358900 | 12 | 1.48 | 43.388 | |
| 2024-11-05 | 15:30 | 8624 etc rela | いちよし証券 | 811 | 783 | 790 | 811 | 250300 | 20 | 2.528 | -54.811 | |
| 2024-11-01 | 15:00 | 8624 etc rela | いちよし証券 | 800 | 762 | 762 | 791 | 553900 | 18 | 2.329 | -48.627 | |
| 2024-10-31 | 15:00 | 8624 etc rela | いちよし証券 | 789 | 753 | 754 | 773 | 1078200 | 84 | 12.192 | 220.893 | |
| 2024-10-30 | 15:00 | 8624 etc rela | いちよし証券 | 705 | 684 | 685 | 689 | 336000 | 8 | 1.175 | 263.243 | |
| 2024-10-29 | 15:00 | 8624 etc rela | いちよし証券 | 682 | 669 | 669 | 681 | 92500 | 9 | 1.339 | 14.907 | |
| 2024-10-28 | 15:00 | 8624 etc rela | いちよし証券 | 672 | 657 | 658 | 672 | 80500 | 9 | 1.357 | -36.162 | |
| 2024-10-25 | 15:00 | 8624 etc rela | いちよし証券 | 671 | 660 | 666 | 663 | 126100 | -9 | -1.339 | 28.542 | |
| 2024-10-24 | 15:00 | 8624 etc rela | いちよし証券 | 674 | 666 | 670 | 672 | 98100 | -1 | -0.149 | -6.571 | |
| 2024-10-23 | 15:00 | 8624 etc rela | いちよし証券 | 679 | 671 | 674 | 673 | 105000 | -5 | -0.737 | 36.364 | |
| 2024-10-22 | 15:00 | 8624 etc rela | いちよし証券 | 694 | 678 | 694 | 678 | 77000 | -14 | -2.023 | 1.05 | |
| 2024-10-21 | 15:00 | 8624 etc rela | いちよし証券 | 703 | 691 | 702 | 692 | 76200 | -7 | -1.001 | -17.354 | |
| 2024-10-18 | 15:00 | 8624 etc rela | いちよし証券 | 710 | 690 | 699 | 699 | 92200 | 1 | 0.143 | 154.696 | |
| 2024-10-17 | 15:00 | 8624 etc rela | いちよし証券 | 705 | 698 | 703 | 698 | 36200 | -2 | -0.286 | -41.234 | |
| 2024-10-16 | 15:00 | 8624 etc rela | いちよし証券 | 711 | 699 | 702 | 700 | 61600 | -2 | -0.285 | -29.519 | |
| 2024-10-15 | 15:00 | 8624 etc rela | いちよし証券 | 707 | 696 | 700 | 702 | 87400 | 8 | 1.153 | 42.577 | |
| 2024-10-11 | 15:00 | 8624 etc rela | いちよし証券 | 703 | 694 | 698 | 694 | 61300 | -4 | -0.573 | 16.54 | |
| 2024-10-10 | 15:00 | 8624 etc rela | いちよし証券 | 699 | 694 | 697 | 698 | 52600 | 4 | 0.576 | -9.932 | |
| 2024-10-09 | 15:00 | 8624 etc rela | いちよし証券 | 699 | 688 | 699 | 694 | 58400 | 3 | 0.434 | -35.039 | |
| 2024-10-08 | 15:00 | 8624 etc rela | いちよし証券 | 700 | 688 | 700 | 691 | 89900 | -15 | -2.125 | 33.78 | |
| 2024-10-07 | 15:00 | 8624 etc rela | いちよし証券 | 710 | 704 | 707 | 706 | 67200 | 9 | 1.291 | 28.736 | |
| 2024-10-04 | 15:00 | 8624 etc rela | いちよし証券 | 702 | 692 | 692 | 697 | 52200 | 5 | 0.723 | -17.143 | |
| 2024-10-03 | 15:00 | 8624 etc rela | いちよし証券 | 703 | 691 | 701 | 692 | 63000 | 5 | 0.728 | -32.112 | |
| 2024-10-02 | 15:00 | 8624 etc rela | いちよし証券 | 695 | 684 | 687 | 687 | 92800 | -11 | -1.576 | -32.899 | |
| 2024-10-01 | 15:00 | 8624 etc rela | いちよし証券 | 698 | 678 | 679 | 698 | 138300 | 24 | 3.561 | 11.532 | |
| 2024-09-30 | 15:00 | 8624 etc rela | いちよし証券 | 684 | 673 | 676 | 674 | 124000 | -22 | -3.161 | -40.98 | |
| 2024-09-27 | 15:00 | 8624 etc rela | いちよし証券 | 700 | 683 | 691 | 696 | 210100 | -9 | -1.277 | -12.894 | |
| 2024-09-26 | 15:00 | 8624 etc rela | いちよし証券 | 707 | 692 | 703 | 705 | 241200 | 8 | 1.148 | 75.418 | |
| 2024-09-25 | 15:00 | 8624 etc rela | いちよし証券 | 703 | 695 | 700 | 697 | 137500 | 0 | 0 | -2.551 | |
| 2024-09-24 | 15:00 | 8624 etc rela | いちよし証券 | 711 | 696 | 711 | 697 | 141100 | -6 | -0.853 | -26.891 | |
| 2024-09-20 | 15:00 | 8624 etc rela | いちよし証券 | 718 | 687 | 695 | 703 | 193000 | 14 | 2.032 | 87.197 | |
| 2024-09-19 | 15:00 | 8624 etc rela | いちよし証券 | 694 | 681 | 687 | 689 | 103100 | 10 | 1.473 | 24.217 | |
| 2024-09-18 | 15:00 | 8624 etc rela | いちよし証券 | 681 | 673 | 678 | 679 | 83000 | 2 | 0.295 | -11.796 | |
| 2024-09-17 | 15:00 | 8624 etc rela | いちよし証券 | 687 | 663 | 683 | 677 | 94100 | 4 | 0.594 | -10.21 | |
| 2024-09-13 | 15:00 | 8624 etc rela | いちよし証券 | 679 | 668 | 677 | 673 | 104800 | -12 | -1.752 | 67.68 | |
| 2024-09-12 | 15:00 | 8624 etc rela | いちよし証券 | 694 | 680 | 692 | 685 | 62500 | 7 | 1.032 | -48.98 | |
| 2024-09-11 | 15:00 | 8624 etc rela | いちよし証券 | 691 | 671 | 691 | 678 | 122500 | -15 | -2.165 | 94.136 | |
| 2024-09-10 | 15:00 | 8624 etc rela | いちよし証券 | 707 | 693 | 703 | 693 | 63100 | -8 | -1.141 | -31.71 | |
| 2024-09-09 | 15:00 | 8624 etc rela | いちよし証券 | 704 | 688 | 689 | 701 | 92400 | -1 | -0.142 | 12.821 | |
| 2024-09-06 | 15:00 | 8624 etc rela | いちよし証券 | 713 | 702 | 707 | 702 | 81900 | -5 | -0.707 | 11.885 | |
| 2024-09-05 | 15:00 | 8624 etc rela | いちよし証券 | 718 | 695 | 699 | 707 | 73200 | 4 | 0.569 | -49.621 | |
| 2024-09-04 | 15:00 | 8624 etc rela | いちよし証券 | 720 | 703 | 720 | 703 | 145300 | -29 | -3.962 | 293.767 | |
| 2024-09-03 | 15:00 | 8624 etc rela | いちよし証券 | 734 | 725 | 727 | 732 | 36900 | 4 | 0.549 | -34.225 | |
| 2024-09-02 | 15:00 | 8624 etc rela | いちよし証券 | 735 | 721 | 735 | 728 | 56100 | 2 | 0.275 | -3.109 | |
| 2024-08-30 | 15:00 | 8624 etc rela | いちよし証券 | 731 | 722 | 726 | 726 | 57900 | 4 | 0.554 | -13.323 | |
| 2024-08-29 | 15:00 | 8624 etc rela | いちよし証券 | 734 | 721 | 734 | 722 | 66800 | -13 | -1.769 | 91.954 | |
| 2024-08-28 | 15:00 | 8624 etc rela | いちよし証券 | 735 | 728 | 732 | 735 | 34800 | -6 | -0.81 | -42.763 | |
| 2024-08-27 | 15:00 | 8624 etc rela | いちよし証券 | 741 | 729 | 730 | 741 | 60800 | 12 | 1.646 | -41.426 | |
| 2024-08-26 | 15:00 | 8624 etc rela | いちよし証券 | 735 | 717 | 735 | 729 | 103800 | 0 | 0 | 59.938 | |
| 2024-08-23 | 15:00 | 8624 etc rela | いちよし証券 | 734 | 725 | 727 | 729 | 64900 | 5 | 0.691 | 59.459 | |
| 2024-08-22 | 15:00 | 8624 etc rela | いちよし証券 | 734 | 721 | 734 | 724 | 40700 | -2 | -0.275 | -39.882 | |
| 2024-08-21 | 15:00 | 8624 etc rela | いちよし証券 | 728 | 715 | 724 | 726 | 67700 | 0 | 0 | 44.968 | |
| 2024-08-20 | 15:00 | 8624 etc rela | いちよし証券 | 731 | 723 | 727 | 726 | 46700 | 5 | 0.693 | -39.586 | |
| 2024-08-19 | 15:00 | 8624 etc rela | いちよし証券 | 741 | 721 | 730 | 721 | 77300 | -17 | -2.304 | -22.777 | |
| 2024-08-16 | 15:00 | 8624 etc rela | いちよし証券 | 739 | 726 | 730 | 738 | 100100 | 23 | 3.217 | -14.953 | |
| 2024-08-15 | 15:00 | 8624 etc rela | いちよし証券 | 720 | 704 | 710 | 715 | 117700 | 7 | 0.989 | 32.099 | |
| 2024-08-14 | 15:00 | 8624 etc rela | いちよし証券 | 709 | 690 | 695 | 708 | 89100 | 13 | 1.871 | -11.695 | |
| 2024-08-13 | 15:00 | 8624 etc rela | いちよし証券 | 695 | 674 | 681 | 695 | 100900 | 29 | 4.354 | -38.959 | |
| 2024-08-09 | 15:00 | 8624 etc rela | いちよし証券 | 671 | 649 | 660 | 666 | 165300 | 16 | 2.462 | 13.765 | |
| 2024-08-08 | 15:00 | 8624 etc rela | いちよし証券 | 670 | 647 | 656 | 650 | 145300 | -10 | -1.515 | -40.426 | |
| 2024-08-07 | 15:00 | 8624 etc rela | いちよし証券 | 686 | 649 | 650 | 660 | 243900 | -9 | -1.345 | 5.859 | |
| 2024-08-06 | 15:00 | 8624 etc rela | いちよし証券 | 684 | 631 | 631 | 669 | 230400 | 60 | 9.852 | -44.037 | |
| 2024-08-05 | 15:00 | 8624 etc rela | いちよし証券 | 666 | 605 | 661 | 609 | 411700 | -112 | -15.534 | 48.147 | |
| 2024-08-02 | 15:00 | 8624 etc rela | いちよし証券 | 770 | 721 | 770 | 721 | 277900 | -74 | -9.308 | 117.279 | |
| 2024-08-01 | 15:00 | 8624 etc rela | いちよし証券 | 822 | 791 | 816 | 795 | 127900 | -25 | -3.049 | 1.508 | |
| 2024-07-31 | 15:00 | 8624 etc rela | いちよし証券 | 820 | 788 | 800 | 820 | 126000 | 22 | 2.757 | -15.775 | |
| 2024-07-30 | 15:00 | 8624 etc rela | いちよし証券 | 805 | 792 | 805 | 798 | 149600 | -8 | -0.993 | 47.826 | |
| 2024-07-29 | 15:00 | 8624 etc rela | いちよし証券 | 806 | 795 | 800 | 806 | 101200 | 18 | 2.284 | -8.829 | |
| 2024-07-26 | 15:00 | 8624 etc rela | いちよし証券 | 800 | 787 | 793 | 788 | 111000 | -9 | -1.129 | -33.373 | |
| 2024-07-25 | 15:00 | 8624 etc rela | いちよし証券 | 811 | 793 | 811 | 797 | 166600 | -17 | -2.088 | 123.025 | |
| 2024-07-24 | 15:00 | 8624 etc rela | いちよし証券 | 829 | 814 | 823 | 814 | 74700 | -15 | -1.809 | 13.699 | |
| 2024-07-23 | 15:00 | 8624 etc rela | いちよし証券 | 833 | 821 | 821 | 829 | 65700 | 15 | 1.843 | -42.57 | |
| 2024-07-22 | 15:00 | 8624 etc rela | いちよし証券 | 832 | 813 | 827 | 814 | 114400 | -20 | -2.398 | 69.985 | |
| 2024-07-19 | 15:00 | 8624 etc rela | いちよし証券 | 850 | 833 | 850 | 834 | 67300 | -18 | -2.113 | -24.212 | |
| 2024-07-18 | 15:00 | 8624 etc rela | いちよし証券 | 861 | 843 | 845 | 852 | 88800 | 1 | 0.118 | 2.422 | |
| 2024-07-17 | 15:00 | 8624 etc rela | いちよし証券 | 860 | 847 | 859 | 851 | 86700 | 0 | 0 | -23.274 | |
| 2024-07-16 | 15:00 | 8624 etc rela | いちよし証券 | 860 | 851 | 852 | 851 | 113000 | 3 | 0.354 | 80.8 | |
| 2024-07-12 | 15:00 | 8624 etc rela | いちよし証券 | 851 | 838 | 841 | 848 | 62500 | 2 | 0.236 | -8.223 | |
| 2024-07-11 | 15:00 | 8624 etc rela | いちよし証券 | 854 | 841 | 851 | 846 | 68100 | -1 | -0.118 | -36.944 | |
| 2024-07-10 | 15:00 | 8624 etc rela | いちよし証券 | 854 | 841 | 844 | 847 | 108000 | 5 | 0.594 | 98.165 | |
| 2024-07-09 | 15:00 | 8624 etc rela | いちよし証券 | 844 | 837 | 840 | 842 | 54500 | 1 | 0.119 | 7.073 | |
| 2024-07-08 | 15:00 | 8624 etc rela | いちよし証券 | 851 | 839 | 846 | 841 | 50900 | -6 | -0.708 | -11.324 | |
| 2024-07-05 | 15:00 | 8624 etc rela | いちよし証券 | 863 | 846 | 860 | 847 | 57400 | -13 | -1.512 | 15.261 | |
| 2024-07-04 | 15:00 | 8624 etc rela | いちよし証券 | 864 | 856 | 862 | 860 | 49800 | -3 | -0.348 | -47.078 | |
| 2024-07-03 | 15:00 | 8624 etc rela | いちよし証券 | 868 | 856 | 858 | 863 | 94100 | 7 | 0.818 | 32.163 | |
| 2024-07-02 | 15:00 | 8624 etc rela | いちよし証券 | 859 | 855 | 857 | 856 | 71200 | 2 | 0.234 | 31.123 | |
| 2024-07-01 | 15:00 | 8624 etc rela | いちよし証券 | 866 | 853 | 864 | 854 | 54300 | -10 | -1.157 | -23.736 | |
| 2024-06-28 | 15:00 | 8624 etc rela | いちよし証券 | 868 | 858 | 866 | 864 | 71200 | -6 | -0.69 | 14.654 | |
| 2024-06-27 | 15:00 | 8624 etc rela | いちよし証券 | 870 | 864 | 866 | 870 | 62100 | 1 | 0.115 | -64.166 | |
| 2024-06-26 | 15:00 | 8624 etc rela | いちよし証券 | 873 | 854 | 854 | 869 | 173300 | 15 | 1.756 | -8.789 | |
| 2024-06-25 | 15:00 | 8624 etc rela | いちよし証券 | 857 | 836 | 840 | 854 | 190000 | 18 | 2.153 | 130.024 | |
| 2024-06-24 | 15:00 | 8624 etc rela | いちよし証券 | 840 | 825 | 827 | 836 | 82600 | 5 | 0.602 | 13.618 | |
| 2024-06-21 | 15:00 | 8624 etc rela | いちよし証券 | 840 | 831 | 831 | 831 | 72700 | -1 | -0.12 | -14.971 | |
| 2024-06-20 | 15:00 | 8624 etc rela | いちよし証券 | 840 | 825 | 835 | 832 | 85500 | -3 | -0.359 | 55.172 | |
| 2024-06-19 | 15:00 | 8624 etc rela | いちよし証券 | 837 | 826 | 830 | 835 | 55100 | 12 | 1.458 | 7.198 | |
| 2024-06-18 | 15:00 | 8624 etc rela | いちよし証券 | 830 | 819 | 822 | 823 | 51400 | 6 | 0.734 | -24.854 | |
| 2024-06-17 | 15:00 | 8624 etc rela | いちよし証券 | 827 | 810 | 827 | 817 | 68400 | -13 | -1.566 | -59.479 | |
| 2024-06-14 | 15:00 | 8624 etc rela | いちよし証券 | 832 | 815 | 819 | 830 | 168800 | 23 | 2.85 | 107.882 | |
| 2024-06-13 | 15:00 | 8624 etc rela | いちよし証券 | 822 | 807 | 821 | 807 | 81200 | -15 | -1.825 | 91.962 | |
| 2024-06-12 | 15:00 | 8624 etc rela | いちよし証券 | 828 | 819 | 823 | 822 | 42300 | -4 | -0.484 | -25.397 | |
| 2024-06-11 | 15:00 | 8624 etc rela | いちよし証券 | 840 | 826 | 835 | 826 | 56700 | -12 | -1.432 | -2.241 | |
| 2024-06-10 | 15:00 | 8624 etc rela | いちよし証券 | 839 | 830 | 832 | 838 | 58000 | 6 | 0.721 | 3.387 | |
| 2024-06-07 | 15:00 | 8624 etc rela | いちよし証券 | 835 | 823 | 832 | 832 | 56100 | 0 | 0 | -63.453 | |
| 2024-06-06 | 15:00 | 8624 etc rela | いちよし証券 | 841 | 825 | 840 | 832 | 153500 | 0 | 0 | 81.014 | |
| 2024-06-05 | 15:00 | 8624 etc rela | いちよし証券 | 840 | 832 | 839 | 832 | 84800 | -12 | -1.422 | -28.919 | |
| 2024-06-04 | 15:00 | 8624 etc rela | いちよし証券 | 855 | 840 | 844 | 844 | 119300 | -2 | -0.236 | -31.001 | |
| 2024-06-03 | 15:00 | 8624 etc rela | いちよし証券 | 854 | 833 | 835 | 846 | 172900 | 17 | 2.051 | 59.355 | |
| 2024-05-31 | 15:00 | 8624 etc rela | いちよし証券 | 829 | 810 | 810 | 829 | 108500 | 24 | 2.981 | 4.027 | |
| 2024-05-30 | 15:00 | 8624 etc rela | いちよし証券 | 806 | 795 | 804 | 805 | 104300 | -2 | -0.248 | 16.667 | |
| 2024-05-29 | 15:00 | 8624 etc rela | いちよし証券 | 828 | 807 | 825 | 807 | 89400 | -18 | -2.182 | 38.605 | |
| 2024-05-28 | 15:00 | 8624 etc rela | いちよし証券 | 827 | 815 | 815 | 825 | 64500 | 6 | 0.733 | 21.698 | |
| 2024-05-27 | 15:00 | 8624 etc rela | いちよし証券 | 824 | 816 | 818 | 819 | 53000 | 1 | 0.122 | -6.195 | |
| 2024-05-24 | 15:00 | 8624 etc rela | いちよし証券 | 819 | 808 | 808 | 818 | 56500 | -1 | -0.122 | -9.6 | |
| 2024-05-23 | 15:00 | 8624 etc rela | いちよし証券 | 821 | 811 | 820 | 819 | 62500 | -2 | -0.244 | -33.012 | |
| 2024-05-22 | 15:00 | 8624 etc rela | いちよし証券 | 830 | 821 | 827 | 821 | 93300 | -9 | -1.084 | 6.023 | |
| 2024-05-21 | 15:00 | 8624 etc rela | いちよし証券 | 842 | 827 | 835 | 830 | 88000 | -4 | -0.48 | -17.603 | |
| 2024-05-20 | 15:00 | 8624 etc rela | いちよし証券 | 836 | 824 | 827 | 834 | 106800 | 7 | 0.846 | 51.92 | |
| 2024-05-17 | 15:00 | 8624 etc rela | いちよし証券 | 831 | 812 | 813 | 827 | 70300 | 11 | 1.348 | -37.007 | |
| 2024-05-16 | 15:00 | 8624 etc rela | いちよし証券 | 821 | 811 | 812 | 816 | 111600 | 6 | 0.741 | 97.522 | |
| 2024-05-15 | 15:00 | 8624 etc rela | いちよし証券 | 815 | 808 | 811 | 810 | 56500 | -1 | -0.123 | -39.247 | |
| 2024-05-14 | 15:00 | 8624 etc rela | いちよし証券 | 816 | 806 | 812 | 811 | 93000 | -7 | -0.856 | 21.094 | |
| 2024-05-13 | 15:00 | 8624 etc rela | いちよし証券 | 818 | 804 | 805 | 818 | 76800 | 10 | 1.238 | 64.807 | |
| 2024-05-10 | 15:00 | 8624 etc rela | いちよし証券 | 814 | 808 | 812 | 808 | 46600 | -2 | -0.247 | -28.637 | |
| 2024-05-09 | 15:00 | 8624 etc rela | いちよし証券 | 818 | 803 | 818 | 810 | 65300 | -3 | -0.369 | 9.015 | |
| 2024-05-08 | 15:00 | 8624 etc rela | いちよし証券 | 825 | 813 | 825 | 813 | 59900 | -13 | -1.574 | -36.344 | |
| 2024-05-07 | 15:00 | 8624 etc rela | いちよし証券 | 828 | 819 | 823 | 826 | 94100 | 11 | 1.35 | 26.478 | |
| 2024-05-02 | 15:00 | 8624 etc rela | いちよし証券 | 818 | 802 | 802 | 815 | 74400 | 6 | 0.742 | -32.973 | |
| 2024-05-01 | 15:00 | 8624 etc rela | いちよし証券 | 830 | 809 | 825 | 809 | 111000 | -11 | -1.341 | -71.589 | |
| 2024-04-30 | 15:00 | 8624 etc rela | いちよし証券 | 840 | 809 | 820 | 820 | 390700 | 8 | 0.985 | 261.425 | |
| 2024-04-26 | 15:00 | 8624 etc rela | いちよし証券 | 815 | 796 | 808 | 812 | 108100 | 9 | 1.121 | 4.85 | |
| 2024-04-25 | 15:00 | 8624 etc rela | いちよし証券 | 811 | 800 | 810 | 803 | 103100 | -13 | -1.593 | 1.877 | |
| 2024-04-24 | 15:00 | 8624 etc rela | いちよし証券 | 816 | 804 | 810 | 816 | 101200 | 11 | 1.366 | -38.028 | |
| 2024-04-23 | 15:00 | 8624 etc rela | いちよし証券 | 818 | 803 | 817 | 805 | 163300 | -8 | -0.984 | -15.432 | |
| 2024-04-22 | 15:00 | 8624 etc rela | いちよし証券 | 814 | 794 | 799 | 813 | 193100 | 22 | 2.781 | -29.935 | |
| 2024-04-19 | 15:00 | 8624 etc rela | いちよし証券 | 800 | 773 | 792 | 791 | 275600 | 3 | 0.381 | 112.983 | |
| 2024-04-18 | 15:00 | 8624 etc rela | いちよし証券 | 791 | 772 | 776 | 788 | 129400 | 13 | 1.677 | -4.713 | |
| 2024-04-17 | 15:00 | 8624 etc rela | いちよし証券 | 783 | 772 | 780 | 775 | 135800 | -5 | -0.641 | 5.271 | |
| 2024-04-16 | 15:00 | 8624 etc rela | いちよし証券 | 788 | 776 | 785 | 780 | 129000 | -15 | -1.887 | 64.751 | |
| 2024-04-15 | 15:00 | 8624 etc rela | いちよし証券 | 797 | 787 | 795 | 795 | 78300 | -9 | -1.119 | 4.539 | |
| 2024-04-12 | 15:00 | 8624 etc rela | いちよし証券 | 809 | 801 | 807 | 804 | 74900 | -1 | -0.124 | 33.989 | |
| 2024-04-11 | 15:00 | 8624 etc rela | いちよし証券 | 807 | 797 | 802 | 805 | 55900 | -2 | -0.248 | -37.542 | |
| 2024-04-10 | 15:00 | 8624 etc rela | いちよし証券 | 808 | 801 | 804 | 807 | 89500 | -1 | -0.124 | 37.481 | |
| 2024-04-09 | 15:00 | 8624 etc rela | いちよし証券 | 810 | 801 | 808 | 808 | 65100 | 4 | 0.498 | -32.399 | |
| 2024-04-08 | 15:00 | 8624 etc rela | いちよし証券 | 810 | 799 | 800 | 804 | 96300 | 8 | 1.005 | -23.813 | |
| 2024-04-05 | 15:00 | 8624 etc rela | いちよし証券 | 798 | 784 | 798 | 796 | 126400 | -12 | -1.485 | 44.292 | |
| 2024-04-04 | 15:00 | 8624 etc rela | いちよし証券 | 813 | 801 | 808 | 808 | 87600 | 7 | 0.874 | -36.659 | |
| 2024-04-03 | 15:00 | 8624 etc rela | いちよし証券 | 812 | 794 | 799 | 801 | 138300 | -7 | -0.866 | -2.947 | |
| 2024-04-02 | 15:00 | 8624 etc rela | いちよし証券 | 823 | 802 | 817 | 808 | 142500 | -9 | -1.102 | -19.126 | |
| 2024-04-01 | 15:00 | 8624 etc rela | いちよし証券 | 845 | 817 | 844 | 817 | 176200 | -31 | -3.656 | 59.891 | |
| 2024-03-29 | 15:00 | 8624 etc rela | いちよし証券 | 848 | 826 | 826 | 848 | 110200 | 17 | 2.046 | -57.237 | |
| 2024-03-28 | 15:00 | 8624 etc rela | いちよし証券 | 842 | 823 | 836 | 831 | 257700 | -22 | -2.579 | 5.962 | |
| 2024-03-27 | 15:00 | 8624 etc rela | いちよし証券 | 860 | 845 | 846 | 853 | 243200 | 13 | 1.548 | -25.284 | |
| 2024-03-26 | 15:00 | 8624 etc rela | いちよし証券 | 868 | 839 | 857 | 840 | 325500 | -15 | -1.754 | 79.537 | |
| 2024-03-25 | 15:00 | 8624 etc rela | いちよし証券 | 864 | 850 | 861 | 855 | 181300 | -9 | -1.042 | -17.703 | |
| 2024-03-22 | 15:00 | 8624 etc rela | いちよし証券 | 877 | 854 | 876 | 864 | 220300 | 3 | 0.348 | -48.91 | |
| 2024-03-21 | 15:00 | 8624 etc rela | いちよし証券 | 886 | 861 | 868 | 861 | 431200 | 20 | 2.378 | -43.113 | |
| 2024-03-19 | 15:00 | 8624 etc rela | いちよし証券 | 876 | 830 | 852 | 841 | 758000 | -11 | -1.291 | 91.366 | |
| 2024-03-18 | 15:00 | 8624 etc rela | いちよし証券 | 870 | 842 | 849 | 852 | 396100 | 18 | 2.158 | 78.907 | |
| 2024-03-15 | 15:00 | 8624 etc rela | いちよし証券 | 855 | 829 | 855 | 834 | 221400 | -20 | -2.342 | -41.996 | |
| 2024-03-14 | 15:00 | 8624 etc rela | いちよし証券 | 857 | 830 | 836 | 854 | 381700 | 33 | 4.019 | 138.712 | |
| 2024-03-13 | 15:00 | 8624 etc rela | いちよし証券 | 826 | 807 | 822 | 821 | 159900 | 3 | 0.367 | 6.387 | |
| 2024-03-12 | 15:00 | 8624 etc rela | いちよし証券 | 819 | 798 | 799 | 818 | 150300 | 11 | 1.363 | -47.484 | |
| 2024-03-11 | 15:00 | 8624 etc rela | いちよし証券 | 822 | 799 | 822 | 807 | 286200 | -27 | -3.237 | 43.172 | |
| 2024-03-08 | 15:00 | 8624 etc rela | いちよし証券 | 844 | 817 | 819 | 834 | 199900 | 11 | 1.337 | -27.912 | |
| 2024-03-07 | 15:00 | 8624 etc rela | いちよし証券 | 849 | 817 | 823 | 823 | 277300 | 3 | 0.366 | 89.413 | |
| 2024-03-06 | 15:00 | 8624 etc rela | いちよし証券 | 820 | 810 | 814 | 820 | 146400 | 5 | 0.613 | -11.807 | |
| 2024-03-05 | 15:00 | 8624 etc rela | いちよし証券 | 823 | 801 | 802 | 815 | 166000 | 12 | 1.494 | -10.076 | |
| 2024-03-04 | 15:00 | 8624 etc rela | いちよし証券 | 825 | 802 | 825 | 803 | 184600 | -12 | -1.472 | -1.019 | |
| 2024-03-01 | 15:00 | 8624 etc rela | いちよし証券 | 816 | 805 | 811 | 815 | 186500 | 12 | 1.494 | 36.43 | |
| 2024-02-29 | 15:00 | 8624 etc rela | いちよし証券 | 808 | 798 | 808 | 803 | 136700 | -8 | -0.986 | -12.09 | |
| 2024-02-28 | 15:00 | 8624 etc rela | いちよし証券 | 814 | 800 | 803 | 811 | 155500 | 8 | 0.996 | -53.373 | |
| 2024-02-27 | 15:00 | 8624 etc rela | いちよし証券 | 823 | 795 | 795 | 803 | 333500 | 6 | 0.753 | 98.394 | |
| 2024-02-26 | 15:00 | 8624 etc rela | いちよし証券 | 806 | 795 | 804 | 797 | 168100 | -2 | -0.25 | 13.122 | |
| 2024-02-22 | 15:00 | 8624 etc rela | いちよし証券 | 807 | 792 | 807 | 799 | 148600 | 7 | 0.884 | 24.247 | |
| 2024-02-21 | 15:00 | 8624 etc rela | いちよし証券 | 798 | 786 | 786 | 792 | 119600 | 4 | 0.508 | -37.838 | |
| 2024-02-20 | 15:00 | 8624 etc rela | いちよし証券 | 816 | 787 | 812 | 788 | 192400 | -20 | -2.475 | -53.062 | |
| 2024-02-19 | 15:00 | 8624 etc rela | いちよし証券 | 808 | 767 | 767 | 808 | 409900 | 44 | 5.759 | 75.396 | |
| 2024-02-16 | 15:00 | 8624 etc rela | いちよし証券 | 768 | 753 | 755 | 764 | 233700 | 12 | 1.596 | 64 | |
| 2024-02-15 | 15:00 | 8624 etc rela | いちよし証券 | 760 | 748 | 756 | 752 | 142500 | -4 | -0.529 | -18.338 | |
| 2024-02-14 | 15:00 | 8624 etc rela | いちよし証券 | 764 | 748 | 750 | 756 | 174500 | 4 | 0.532 | 24.376 | |
| 2024-02-13 | 15:00 | 8624 etc rela | いちよし証券 | 755 | 745 | 747 | 752 | 140300 | 11 | 1.484 | 24.379 | |
| 2024-02-09 | 15:00 | 8624 etc rela | いちよし証券 | 747 | 738 | 747 | 741 | 112800 | -1 | -0.135 | -7.768 | |
| 2024-02-08 | 15:00 | 8624 etc rela | いちよし証券 | 749 | 736 | 749 | 742 | 122300 | -6 | -0.802 | 27.396 | |
| 2024-02-07 | 15:00 | 8624 etc rela | いちよし証券 | 750 | 740 | 742 | 748 | 96000 | 4 | 0.538 | -9.519 | |
| 2024-02-06 | 15:00 | 8624 etc rela | いちよし証券 | 753 | 742 | 746 | 744 | 106100 | -2 | -0.268 | -12.386 | |
| 2024-02-05 | 15:00 | 8624 etc rela | いちよし証券 | 752 | 740 | 749 | 746 | 121100 | 2 | 0.269 | -37.384 | |
| 2024-02-02 | 15:00 | 8624 etc rela | いちよし証券 | 752 | 735 | 751 | 744 | 193400 | -5 | -0.668 | -14.044 | |
| 2024-02-01 | 15:00 | 8624 etc rela | いちよし証券 | 778 | 747 | 777 | 749 | 225000 | -30 | -3.851 | 16.159 | |
| 2024-01-31 | 15:00 | 8624 etc rela | いちよし証券 | 783 | 765 | 767 | 779 | 193700 | 11 | 1.432 | -15.636 | |
| 2024-01-30 | 15:00 | 8624 etc rela | いちよし証券 | 778 | 756 | 778 | 768 | 229600 | -7 | -0.903 | 141.176 | |
| 2024-01-29 | 15:00 | 8624 etc rela | いちよし証券 | 780 | 771 | 771 | 775 | 95200 | 4 | 0.519 | -41.774 | |
| 2024-01-26 | 15:00 | 8624 etc rela | いちよし証券 | 781 | 771 | 776 | 771 | 163500 | -7 | -0.9 | -38.833 | |
| 2024-01-25 | 15:00 | 8624 etc rela | いちよし証券 | 788 | 769 | 769 | 778 | 267300 | 12 | 1.567 | 154.814 | |
| 2024-01-24 | 15:00 | 8624 etc rela | いちよし証券 | 774 | 764 | 770 | 766 | 104900 | -7 | -0.906 | -18.111 | |
| 2024-01-23 | 15:00 | 8624 etc rela | いちよし証券 | 785 | 773 | 781 | 773 | 128100 | -2 | -0.258 | -20.087 | |
| 2024-01-22 | 15:00 | 8624 etc rela | いちよし証券 | 779 | 762 | 766 | 775 | 160300 | 14 | 1.84 | 15.74 | |
| 2024-01-19 | 15:00 | 8624 etc rela | いちよし証券 | 774 | 757 | 774 | 761 | 138500 | -2 | -0.262 | 75.539 | |
| 2024-01-18 | 15:00 | 8624 etc rela | いちよし証券 | 773 | 762 | 763 | 763 | 78900 | -3 | -0.392 | -56.553 | |
| 2024-01-17 | 15:00 | 8624 etc rela | いちよし証券 | 783 | 766 | 779 | 766 | 181600 | -9 | -1.161 | 5.214 | |
| 2024-01-16 | 15:00 | 8624 etc rela | いちよし証券 | 781 | 764 | 772 | 775 | 172600 | 3 | 0.389 | -16.254 | |
| 2024-01-15 | 15:00 | 8624 etc rela | いちよし証券 | 777 | 743 | 744 | 772 | 206100 | 26 | 3.485 | 96.473 | |
| 2024-01-12 | 15:00 | 8624 etc rela | いちよし証券 | 763 | 745 | 761 | 746 | 104900 | -15 | -1.971 | -53.232 | |
| 2024-01-11 | 15:00 | 8624 etc rela | いちよし証券 | 764 | 751 | 751 | 761 | 224300 | 15 | 2.011 | 67.513 | |
| 2024-01-10 | 15:00 | 8624 etc rela | いちよし証券 | 751 | 741 | 751 | 746 | 133900 | 0 | 0 | -44.829 | |
| 2024-01-09 | 15:00 | 8624 etc rela | いちよし証券 | 747 | 734 | 739 | 746 | 242700 | 22 | 3.039 | 10.368 | |
| 2024-01-05 | 15:00 | 8624 etc rela | いちよし証券 | 731 | 717 | 717 | 724 | 219900 | 13 | 1.828 | 103.989 | |
| 2024-01-04 | 15:00 | 8624 etc rela | いちよし証券 | 715 | 700 | 701 | 711 | 107800 | 4 | 0.566 | -7.942 | |
| 2023-12-29 | 15:00 | 8624 etc rela | いちよし証券 | 710 | 701 | 705 | 707 | 117100 | 6 | 0.856 | 66.572 | |
| 2023-12-28 | 15:00 | 8624 etc rela | いちよし証券 | 702 | 691 | 691 | 701 | 70300 | 6 | 0.863 | -32.469 | |
| 2023-12-27 | 15:00 | 8624 etc rela | いちよし証券 | 697 | 691 | 695 | 695 | 104100 | 3 | 0.434 | 26.488 | |
| 2023-12-26 | 15:00 | 8624 etc rela | いちよし証券 | 695 | 689 | 695 | 692 | 82300 | 0 | 0 | -15.676 | |
| 2023-12-25 | 15:00 | 8624 etc rela | いちよし証券 | 700 | 689 | 699 | 692 | 97600 | -4 | -0.575 | 50.385 | |
| 2023-12-22 | 15:00 | 8624 etc rela | いちよし証券 | 698 | 691 | 691 | 696 | 64900 | 4 | 0.578 | -44.953 | |
| 2023-12-21 | 15:00 | 8624 etc rela | いちよし証券 | 696 | 691 | 695 | 692 | 117900 | -8 | -1.143 | 38.543 | |
| 2023-12-20 | 15:00 | 8624 etc rela | いちよし証券 | 704 | 695 | 695 | 700 | 85100 | 5 | 0.719 | 1.069 | |
| 2023-12-19 | 15:00 | 8624 etc rela | いちよし証券 | 698 | 688 | 698 | 695 | 84200 | -3 | -0.43 | -0.708 | |
| 2023-12-18 | 15:00 | 8624 etc rela | いちよし証券 | 700 | 687 | 696 | 698 | 84800 | -4 | -0.57 | -29.801 | |
| 2023-12-15 | 15:00 | 8624 etc rela | いちよし証券 | 704 | 694 | 697 | 702 | 120800 | 4 | 0.573 | -23.544 | |
| 2023-12-14 | 15:00 | 8624 etc rela | いちよし証券 | 714 | 698 | 709 | 698 | 158000 | -8 | -1.133 | 92.918 | |
| 2023-12-13 | 15:00 | 8624 etc rela | いちよし証券 | 715 | 702 | 715 | 706 | 81900 | -7 | -0.982 | 44.19 | |
| 2023-12-12 | 15:00 | 8624 etc rela | いちよし証券 | 719 | 711 | 717 | 713 | 56800 | -4 | -0.558 | -26.52 | |
| 2023-12-11 | 15:00 | 8624 etc rela | いちよし証券 | 719 | 713 | 714 | 717 | 77300 | 3 | 0.42 | -58.53 | |
| 2023-12-08 | 15:00 | 8624 etc rela | いちよし証券 | 723 | 710 | 723 | 714 | 186400 | -8 | -1.108 | 124.849 | |
| 2023-12-07 | 15:00 | 8624 etc rela | いちよし証券 | 723 | 716 | 718 | 722 | 82900 | -4 | -0.551 | -31.601 | |
| 2023-12-06 | 15:00 | 8624 etc rela | いちよし証券 | 726 | 708 | 708 | 726 | 121200 | 20 | 2.833 | -3.04 | |
| 2023-12-05 | 15:00 | 8624 etc rela | いちよし証券 | 721 | 706 | 716 | 706 | 125000 | -14 | -1.944 | 150.501 | |
| 2023-12-04 | 15:00 | 8624 etc rela | いちよし証券 | 724 | 717 | 718 | 720 | 49900 | -5 | -0.69 | -48.925 | |
| 2023-12-01 | 15:00 | 8624 etc rela | いちよし証券 | 736 | 723 | 733 | 725 | 97700 | -7 | -0.956 | -22.522 | |
| 2023-11-30 | 15:00 | 8624 etc rela | いちよし証券 | 735 | 712 | 712 | 732 | 126100 | 17 | 2.378 | 100.477 | |
| 2023-11-29 | 15:00 | 8624 etc rela | いちよし証券 | 725 | 715 | 723 | 715 | 62900 | -10 | -1.379 | -18.099 | |
| 2023-11-28 | 15:00 | 8624 etc rela | いちよし証券 | 732 | 721 | 732 | 725 | 76800 | -1 | -0.138 | -24.335 | |
| 2023-11-27 | 15:00 | 8624 etc rela | いちよし証券 | 733 | 722 | 725 | 726 | 101500 | 3 | 0.415 | 4.424 | |
| 2023-11-24 | 15:00 | 8624 etc rela | いちよし証券 | 724 | 717 | 720 | 723 | 97200 | 7 | 0.978 | 64.189 | |
| 2023-11-22 | 15:00 | 8624 etc rela | いちよし証券 | 720 | 709 | 709 | 716 | 59200 | 3 | 0.421 | -4.67 | |
| 2023-11-21 | 15:00 | 8624 etc rela | いちよし証券 | 718 | 709 | 717 | 713 | 62100 | -6 | -0.834 | -56.905 | |
| 2023-11-20 | 15:00 | 8624 etc rela | いちよし証券 | 724 | 710 | 710 | 719 | 144100 | 6 | 0.842 | 91.368 | |
| 2023-11-17 | 15:00 | 8624 etc rela | いちよし証券 | 713 | 701 | 703 | 713 | 75300 | 9 | 1.278 | 3.151 | |
| 2023-11-16 | 15:00 | 8624 etc rela | いちよし証券 | 710 | 699 | 705 | 704 | 73000 | -5 | -0.705 | -7.828 | |
| 2023-11-15 | 15:00 | 8624 etc rela | いちよし証券 | 714 | 708 | 714 | 709 | 79200 | 0 | 0 | -0.377 | |
| 2023-11-14 | 15:00 | 8624 etc rela | いちよし証券 | 714 | 705 | 714 | 709 | 79500 | -1 | -0.141 | 38.261 | |
| 2023-11-13 | 15:00 | 8624 etc rela | いちよし証券 | 714 | 706 | 707 | 710 | 57500 | -1 | -0.141 | -8.585 | |
| 2023-11-10 | 15:00 | 8624 etc rela | いちよし証券 | 711 | 703 | 705 | 711 | 62900 | 0 | 0 | -37.599 | |
| 2023-11-09 | 15:00 | 8624 etc rela | いちよし証券 | 712 | 689 | 690 | 711 | 100800 | 21 | 3.043 | -23.694 | |
| 2023-11-08 | 15:00 | 8624 etc rela | いちよし証券 | 710 | 685 | 708 | 690 | 132100 | -18 | -2.542 | 0.994 | |
| 2023-11-07 | 15:00 | 8624 etc rela | いちよし証券 | 720 | 708 | 713 | 708 | 130800 | -8 | -1.117 | 8.458 | |
| 2023-11-06 | 15:00 | 8624 etc rela | いちよし証券 | 722 | 712 | 719 | 716 | 120600 | 6 | 0.845 | -7.939 | |
| 2023-11-02 | 15:00 | 8624 etc rela | いちよし証券 | 714 | 707 | 712 | 710 | 131000 | 3 | 0.424 | -9.468 | |
| 2023-11-01 | 15:00 | 8624 etc rela | いちよし証券 | 714 | 705 | 708 | 707 | 144700 | 8 | 1.144 | -40.891 | |
| 2023-10-31 | 15:00 | 8624 etc rela | いちよし証券 | 704 | 666 | 680 | 699 | 244800 | 21 | 3.097 | -43.175 | |
| 2023-10-30 | 15:00 | 8624 etc rela | いちよし証券 | 715 | 678 | 712 | 678 | 430800 | -34 | -4.775 | 344.124 | |
| 2023-10-27 | 15:00 | 8624 etc rela | いちよし証券 | 712 | 697 | 697 | 712 | 97000 | 16 | 2.299 | 15.752 | |
| 2023-10-26 | 15:00 | 8624 etc rela | いちよし証券 | 710 | 695 | 710 | 696 | 83800 | -11 | -1.556 | -19.809 | |
| 2023-10-25 | 15:00 | 8624 etc rela | いちよし証券 | 715 | 701 | 706 | 707 | 104500 | 7 | 1 | -37.686 | |
| 2023-10-24 | 15:00 | 8624 etc rela | いちよし証券 | 703 | 684 | 698 | 700 | 167700 | -2 | -0.285 | 38.825 | |
| 2023-10-23 | 15:00 | 8624 etc rela | いちよし証券 | 717 | 702 | 714 | 702 | 120800 | -16 | -2.228 | 36.652 | |
| 2023-10-20 | 15:00 | 8624 etc rela | いちよし証券 | 723 | 714 | 717 | 718 | 88400 | 1 | 0.139 | -26.942 | |
| 2023-10-19 | 15:00 | 8624 etc rela | いちよし証券 | 723 | 716 | 720 | 717 | 121000 | -9 | -1.24 | -35.155 | |
| 2023-10-18 | 15:00 | 8624 etc rela | いちよし証券 | 727 | 711 | 717 | 726 | 186600 | 17 | 2.398 | 48.449 | |
| 2023-10-17 | 15:00 | 8624 etc rela | いちよし証券 | 709 | 696 | 702 | 709 | 125700 | 12 | 1.722 | 24.332 | |
| 2023-10-16 | 15:00 | 8624 etc rela | いちよし証券 | 700 | 687 | 690 | 697 | 101100 | 0 | 0 | -12.316 | |
| 2023-10-13 | 15:00 | 8624 etc rela | いちよし証券 | 714 | 696 | 703 | 697 | 115300 | -14 | -1.969 | 62.623 | |
| 2023-10-12 | 15:00 | 8624 etc rela | いちよし証券 | 711 | 702 | 708 | 711 | 70900 | 6 | 0.851 | -39.864 | |
| 2023-10-11 | 15:00 | 8624 etc rela | いちよし証券 | 711 | 705 | 706 | 705 | 117900 | -3 | -0.424 | -0.422 | |
| 2023-10-10 | 15:00 | 8624 etc rela | いちよし証券 | 709 | 697 | 701 | 708 | 118400 | 15 | 2.165 | -11.905 | |
| 2023-10-06 | 15:00 | 8624 etc rela | いちよし証券 | 698 | 682 | 689 | 693 | 134400 | 6 | 0.873 | -10.46 | |
| 2023-10-05 | 15:00 | 8624 etc rela | いちよし証券 | 690 | 666 | 666 | 687 | 150100 | 22 | 3.308 | -23.807 | |
| 2023-10-04 | 15:00 | 8624 etc rela | いちよし証券 | 680 | 662 | 674 | 665 | 197000 | -23 | -3.343 | 7.709 | |
| 2023-10-03 | 15:00 | 8624 etc rela | いちよし証券 | 699 | 687 | 695 | 688 | 182900 | -11 | -1.574 | -42.772 | |
| 2023-10-02 | 15:00 | 8624 etc rela | いちよし証券 | 715 | 697 | 699 | 699 | 319600 | -4 | -0.569 | 49.276 | |
| 2023-09-29 | 15:00 | 8624 etc rela | いちよし証券 | 725 | 701 | 725 | 703 | 214100 | -24 | -3.301 | -45.989 | |
| 2023-09-28 | 15:00 | 8624 etc rela | いちよし証券 | 732 | 722 | 725 | 727 | 396400 | -18 | -2.416 | 14.335 | |
| 2023-09-27 | 15:00 | 8624 etc rela | いちよし証券 | 745 | 731 | 743 | 745 | 346700 | -1 | -0.134 | 80.01 | |
| 2023-09-26 | 15:00 | 8624 etc rela | いちよし証券 | 753 | 743 | 748 | 746 | 192600 | 2 | 0.269 | -24.203 | |
| 2023-09-25 | 15:00 | 8624 etc rela | いちよし証券 | 758 | 741 | 758 | 744 | 254100 | -10 | -1.326 | 5.087 | |
| 2023-09-22 | 15:00 | 8624 etc rela | いちよし証券 | 760 | 739 | 750 | 754 | 241800 | 0 | 0 | -9.843 | |
| 2023-09-21 | 15:00 | 8624 etc rela | いちよし証券 | 772 | 752 | 753 | 754 | 268200 | -8 | -1.05 | -43.262 | |
| 2023-09-20 | 15:00 | 8624 etc rela | いちよし証券 | 791 | 759 | 786 | 762 | 472700 | -17 | -2.182 | -17.977 | |
| 2023-09-19 | 15:00 | 8624 etc rela | いちよし証券 | 783 | 742 | 747 | 779 | 576300 | 47 | 6.421 | 65.413 | |
| 2023-09-15 | 15:00 | 8624 etc rela | いちよし証券 | 740 | 730 | 740 | 732 | 348400 | -2 | -0.272 | 112.31 | |
| 2023-09-14 | 15:00 | 8624 etc rela | いちよし証券 | 740 | 732 | 735 | 734 | 164100 | -2 | -0.272 | -3.3 | |
| 2023-09-13 | 15:00 | 8624 etc rela | いちよし証券 | 737 | 724 | 725 | 736 | 169700 | 11 | 1.517 | 32.268 | |
| 2023-09-12 | 15:00 | 8624 etc rela | いちよし証券 | 729 | 719 | 726 | 725 | 128300 | -3 | -0.412 | -41.039 | |
| 2023-09-11 | 15:00 | 8624 etc rela | いちよし証券 | 728 | 722 | 724 | 728 | 217600 | 10 | 1.393 | -8.186 | |
| 2023-09-08 | 15:00 | 8624 etc rela | いちよし証券 | 724 | 715 | 718 | 718 | 237000 | -3 | -0.416 | 40.988 | |
| 2023-09-07 | 15:00 | 8624 etc rela | いちよし証券 | 724 | 718 | 720 | 721 | 168100 | 1 | 0.139 | -23.764 | |
| 2023-09-06 | 15:00 | 8624 etc rela | いちよし証券 | 728 | 711 | 712 | 720 | 220500 | 5 | 0.699 | 25.142 | |
| 2023-09-05 | 15:00 | 8624 etc rela | いちよし証券 | 718 | 710 | 717 | 715 | 176200 | 0 | 0 | 33.485 | |
| 2023-09-04 | 15:00 | 8624 etc rela | いちよし証券 | 715 | 704 | 704 | 715 | 132000 | 11 | 1.562 | -26.257 | |
| 2023-09-01 | 15:00 | 8624 etc rela | いちよし証券 | 705 | 694 | 694 | 704 | 179000 | 10 | 1.441 | 82.281 | |
| 2023-08-31 | 15:00 | 8624 etc rela | いちよし証券 | 695 | 690 | 691 | 694 | 98200 | 0 | 0 | -56.375 | |
| 2023-08-30 | 15:00 | 8624 etc rela | いちよし証券 | 702 | 692 | 698 | 694 | 225100 | -1 | -0.144 | -2.807 | |
| 2023-08-29 | 15:00 | 8624 etc rela | いちよし証券 | 702 | 691 | 692 | 695 | 231600 | 5 | 0.725 | 46.582 | |
| 2023-08-28 | 15:00 | 8624 etc rela | いちよし証券 | 697 | 686 | 687 | 690 | 158000 | 6 | 0.877 | -29.37 | |
| 2023-08-25 | 15:00 | 8624 etc rela | いちよし証券 | 686 | 664 | 665 | 684 | 223700 | 14 | 2.09 | 170.169 | |
| 2023-08-24 | 15:00 | 8624 etc rela | いちよし証券 | 670 | 662 | 663 | 670 | 82800 | 7 | 1.056 | -52.821 | |
| 2023-08-23 | 15:00 | 8624 etc rela | いちよし証券 | 665 | 659 | 665 | 663 | 175500 | -2 | -0.301 | 274.2 | |
| 2023-08-22 | 15:00 | 8624 etc rela | いちよし証券 | 665 | 659 | 660 | 665 | 46900 | 4 | 0.605 | -48.743 | |
| 2023-08-21 | 15:00 | 8624 etc rela | いちよし証券 | 663 | 655 | 655 | 661 | 91500 | 6 | 0.916 | 3.624 | |
| 2023-08-18 | 15:00 | 8624 etc rela | いちよし証券 | 659 | 651 | 655 | 655 | 88300 | -1 | -0.152 | -11.876 | |
| 2023-08-17 | 15:00 | 8624 etc rela | いちよし証券 | 660 | 650 | 660 | 656 | 100200 | -6 | -0.906 | 25.094 | |
| 2023-08-16 | 15:00 | 8624 etc rela | いちよし証券 | 667 | 660 | 662 | 662 | 80100 | -8 | -1.194 | -1.355 | |
| 2023-08-15 | 15:00 | 8624 etc rela | いちよし証券 | 670 | 662 | 663 | 670 | 81200 | 7 | 1.056 | -35.144 | |
| 2023-08-14 | 15:00 | 8624 etc rela | いちよし証券 | 668 | 661 | 661 | 663 | 125200 | -3 | -0.45 | 4.333 | |
| 2023-08-10 | 15:00 | 8624 etc rela | いちよし証券 | 666 | 654 | 658 | 666 | 120000 | 7 | 1.062 | 8.303 | |
| 2023-08-09 | 15:00 | 8624 etc rela | いちよし証券 | 665 | 656 | 665 | 659 | 110800 | -6 | -0.902 | 0.911 | |
| 2023-08-08 | 15:00 | 8624 etc rela | いちよし証券 | 666 | 661 | 662 | 665 | 109800 | 5 | 0.758 | 0.826 | |
| 2023-08-07 | 15:00 | 8624 etc rela | いちよし証券 | 663 | 657 | 663 | 660 | 108900 | -6 | -0.901 | -11.964 | |
| 2023-08-04 | 15:00 | 8624 etc rela | いちよし証券 | 666 | 655 | 655 | 666 | 123700 | 8 | 1.216 | -0.081 | |
| 2023-08-03 | 15:00 | 8624 etc rela | いちよし証券 | 662 | 655 | 657 | 658 | 123800 | -5 | -0.754 | -52.053 | |
| 2023-08-02 | 15:00 | 8624 etc rela | いちよし証券 | 670 | 657 | 670 | 663 | 258200 | -11 | -1.632 | -18.728 | |
| 2023-08-01 | 15:00 | 8624 etc rela | いちよし証券 | 678 | 665 | 668 | 674 | 317700 | 7 | 1.049 | -40.248 | |
| 2023-07-31 | 15:00 | 8624 etc rela | いちよし証券 | 668 | 655 | 656 | 667 | 531700 | 17 | 2.615 | 68.1 | |
| 2023-07-28 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 642 | 644 | 650 | 316300 | 4 | 0.619 | 132.403 | |
| 2023-07-27 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 641 | 643 | 646 | 136100 | 3 | 0.467 | 3.263 | |
| 2023-07-26 | 15:00 | 8624 etc rela | いちよし証券 | 646 | 641 | 646 | 643 | 131800 | -2 | -0.31 | -60.879 | |
| 2023-07-25 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 639 | 640 | 645 | 336900 | 7 | 1.097 | 99.113 | |
| 2023-07-24 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 636 | 639 | 638 | 169200 | 3 | 0.472 | -24.057 | |
| 2023-07-21 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 630 | 633 | 635 | 222800 | 5 | 0.794 | -14.209 | |
| 2023-07-20 | 15:00 | 8624 etc rela | いちよし証券 | 637 | 627 | 631 | 630 | 259700 | -1 | -0.158 | -21.73 | |
| 2023-07-19 | 15:00 | 8624 etc rela | いちよし証券 | 632 | 619 | 619 | 631 | 331800 | 17 | 2.769 | 456.711 | |
| 2023-07-18 | 15:00 | 8624 etc rela | いちよし証券 | 616 | 610 | 612 | 614 | 59600 | 5 | 0.821 | -4.334 | |
| 2023-07-14 | 15:00 | 8624 etc rela | いちよし証券 | 612 | 607 | 612 | 609 | 62300 | -1 | -0.164 | -36.429 | |
| 2023-07-13 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 604 | 613 | 610 | 98000 | -1 | -0.164 | 50.077 | |
| 2023-07-12 | 15:00 | 8624 etc rela | いちよし証券 | 612 | 608 | 609 | 611 | 65300 | 1 | 0.164 | -17.758 | |
| 2023-07-11 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 608 | 612 | 610 | 79400 | 1 | 0.164 | -22.913 | |
| 2023-07-10 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 606 | 608 | 609 | 103000 | 1 | 0.164 | 0.783 | |
| 2023-07-07 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 602 | 605 | 608 | 102200 | 1 | 0.165 | 3.756 | |
| 2023-07-06 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 605 | 611 | 607 | 98500 | -7 | -1.14 | -26.107 | |
| 2023-07-05 | 15:00 | 8624 etc rela | いちよし証券 | 615 | 607 | 614 | 614 | 133300 | 0 | 0 | 12.87 | |
| 2023-07-04 | 15:00 | 8624 etc rela | いちよし証券 | 615 | 610 | 612 | 614 | 118100 | 2 | 0.327 | -20.791 | |
| 2023-07-03 | 15:00 | 8624 etc rela | いちよし証券 | 615 | 608 | 608 | 612 | 149100 | 7 | 1.157 | 49.699 | |
| 2023-06-30 | 15:00 | 8624 etc rela | いちよし証券 | 606 | 601 | 604 | 605 | 99600 | 1 | 0.166 | 13.829 | |
| 2023-06-29 | 15:00 | 8624 etc rela | いちよし証券 | 608 | 600 | 607 | 604 | 87500 | 0 | 0 | -22.84 | |
| 2023-06-28 | 15:00 | 8624 etc rela | いちよし証券 | 606 | 597 | 598 | 604 | 113400 | 8 | 1.342 | 34.52 | |
| 2023-06-27 | 15:00 | 8624 etc rela | いちよし証券 | 596 | 592 | 595 | 596 | 84300 | 1 | 0.168 | -11.356 | |
| 2023-06-26 | 15:00 | 8624 etc rela | いちよし証券 | 599 | 592 | 596 | 595 | 95100 | -5 | -0.833 | -42.118 | |
| 2023-06-23 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 596 | 606 | 600 | 164300 | -5 | -0.826 | 31.968 | |
| 2023-06-22 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 603 | 608 | 605 | 124500 | -2 | -0.329 | -10.625 | |
| 2023-06-21 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 606 | 606 | 607 | 139300 | -2 | -0.328 | 12.158 | |
| 2023-06-20 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 603 | 609 | 609 | 124200 | 0 | 0 | -41.99 | |
| 2023-06-19 | 15:00 | 8624 etc rela | いちよし証券 | 617 | 605 | 614 | 609 | 214100 | -2 | -0.327 | -22.202 | |
| 2023-06-16 | 15:00 | 8624 etc rela | いちよし証券 | 615 | 607 | 613 | 611 | 275200 | 2 | 0.328 | -16.149 | |
| 2023-06-15 | 15:00 | 8624 etc rela | いちよし証券 | 615 | 593 | 594 | 609 | 328200 | 13 | 2.181 | 100 | |
| 2023-06-14 | 15:00 | 8624 etc rela | いちよし証券 | 599 | 592 | 593 | 596 | 164100 | 4 | 0.676 | 101.35 | |
| 2023-06-13 | 15:00 | 8624 etc rela | いちよし証券 | 594 | 589 | 593 | 592 | 81500 | 1 | 0.169 | -17.427 | |
| 2023-06-12 | 15:00 | 8624 etc rela | いちよし証券 | 593 | 589 | 591 | 591 | 98700 | 3 | 0.51 | -36.364 | |
| 2023-06-09 | 15:00 | 8624 etc rela | いちよし証券 | 588 | 581 | 584 | 588 | 155100 | 7 | 1.205 | 144.252 | |
| 2023-06-08 | 15:00 | 8624 etc rela | いちよし証券 | 582 | 578 | 579 | 581 | 63500 | 2 | 0.345 | -41.258 | |
| 2023-06-07 | 15:00 | 8624 etc rela | いちよし証券 | 587 | 578 | 584 | 579 | 108100 | -1 | -0.172 | 117.944 | |
| 2023-06-06 | 15:00 | 8624 etc rela | いちよし証券 | 581 | 577 | 578 | 580 | 49600 | -1 | -0.172 | -41.232 | |
| 2023-06-05 | 15:00 | 8624 etc rela | いちよし証券 | 586 | 580 | 585 | 581 | 84400 | 8 | 1.396 | 33.756 | |
| 2023-06-02 | 15:00 | 8624 etc rela | いちよし証券 | 575 | 568 | 568 | 573 | 63100 | 7 | 1.237 | -52.015 | |
| 2023-06-01 | 15:00 | 8624 etc rela | いちよし証券 | 573 | 566 | 571 | 566 | 131500 | -6 | -1.049 | -21.305 | |
| 2023-05-31 | 15:00 | 8624 etc rela | いちよし証券 | 581 | 571 | 581 | 572 | 167100 | -11 | -1.887 | 38.442 | |
| 2023-05-30 | 15:00 | 8624 etc rela | いちよし証券 | 587 | 580 | 587 | 583 | 120700 | -3 | -0.512 | 85.123 | |
| 2023-05-29 | 15:00 | 8624 etc rela | いちよし証券 | 589 | 585 | 589 | 586 | 65200 | 1 | 0.171 | -34.141 | |
| 2023-05-26 | 15:00 | 8624 etc rela | いちよし証券 | 590 | 585 | 590 | 585 | 99000 | -4 | -0.679 | -17.978 | |
| 2023-05-25 | 15:00 | 8624 etc rela | いちよし証券 | 591 | 588 | 590 | 589 | 120700 | -1 | -0.169 | 97.869 | |
| 2023-05-24 | 15:00 | 8624 etc rela | いちよし証券 | 592 | 590 | 590 | 590 | 61000 | -2 | -0.338 | -57.58 | |
| 2023-05-23 | 15:00 | 8624 etc rela | いちよし証券 | 598 | 590 | 595 | 592 | 143800 | -2 | -0.337 | 78.634 | |
| 2023-05-22 | 15:00 | 8624 etc rela | いちよし証券 | 594 | 591 | 592 | 594 | 80500 | 2 | 0.338 | 76.149 | |
| 2023-05-19 | 15:00 | 8624 etc rela | いちよし証券 | 593 | 591 | 593 | 592 | 45700 | 0 | 0 | -48.652 | |
| 2023-05-18 | 15:00 | 8624 etc rela | いちよし証券 | 594 | 591 | 594 | 592 | 89000 | 0 | 0 | 85.417 | |
| 2023-05-17 | 15:00 | 8624 etc rela | いちよし証券 | 592 | 589 | 590 | 592 | 48000 | 2 | 0.339 | 9.339 | |
| 2023-05-16 | 15:00 | 8624 etc rela | いちよし証券 | 592 | 589 | 592 | 590 | 43900 | 1 | 0.17 | -25.97 | |
| 2023-05-15 | 15:00 | 8624 etc rela | いちよし証券 | 593 | 588 | 593 | 589 | 59300 | 1 | 0.17 | -56.747 | |
| 2023-05-12 | 15:00 | 8624 etc rela | いちよし証券 | 592 | 587 | 591 | 588 | 137100 | -4 | -0.676 | 153.889 | |
| 2023-05-11 | 15:00 | 8624 etc rela | いちよし証券 | 594 | 590 | 591 | 592 | 54000 | 1 | 0.169 | 23.007 | |
| 2023-05-10 | 15:00 | 8624 etc rela | いちよし証券 | 595 | 591 | 592 | 591 | 43900 | -4 | -0.672 | -44.987 | |
| 2023-05-09 | 15:00 | 8624 etc rela | いちよし証券 | 596 | 592 | 594 | 595 | 79800 | 4 | 0.677 | -14.286 | |
| 2023-05-08 | 15:00 | 8624 etc rela | いちよし証券 | 598 | 591 | 593 | 591 | 93100 | -4 | -0.672 | 31.683 | |
| 2023-05-02 | 15:00 | 8624 etc rela | いちよし証券 | 597 | 591 | 595 | 595 | 70700 | 1 | 0.168 | 7.939 | |
| 2023-05-01 | 15:00 | 8624 etc rela | いちよし証券 | 596 | 591 | 592 | 594 | 65500 | 4 | 0.678 | -46.002 | |
| 2023-04-28 | 15:00 | 8624 etc rela | いちよし証券 | 595 | 586 | 594 | 590 | 121300 | 0 | 0 | 21.665 | |
| 2023-04-27 | 15:00 | 8624 etc rela | いちよし証券 | 592 | 588 | 591 | 590 | 99700 | -1 | -0.169 | -24.47 | |
| 2023-04-26 | 15:00 | 8624 etc rela | いちよし証券 | 597 | 590 | 597 | 591 | 132000 | -9 | -1.5 | 83.844 | |
| 2023-04-25 | 15:00 | 8624 etc rela | いちよし証券 | 601 | 597 | 597 | 600 | 71800 | 3 | 0.503 | -29.331 | |
| 2023-04-24 | 15:00 | 8624 etc rela | いちよし証券 | 602 | 594 | 601 | 597 | 101600 | -1 | -0.167 | 93.893 | |
| 2023-04-21 | 15:00 | 8624 etc rela | いちよし証券 | 601 | 598 | 600 | 598 | 52400 | -2 | -0.333 | -28.022 | |
| 2023-04-20 | 15:00 | 8624 etc rela | いちよし証券 | 600 | 597 | 598 | 600 | 72800 | 2 | 0.334 | 21.943 | |
| 2023-04-19 | 15:00 | 8624 etc rela | いちよし証券 | 601 | 598 | 601 | 598 | 59700 | -2 | -0.333 | -29.682 | |
| 2023-04-18 | 15:00 | 8624 etc rela | いちよし証券 | 602 | 597 | 598 | 600 | 84900 | 2 | 0.334 | 38.049 | |
| 2023-04-17 | 15:00 | 8624 etc rela | いちよし証券 | 598 | 595 | 598 | 598 | 61500 | 4 | 0.673 | -11.511 | |
| 2023-04-14 | 15:00 | 8624 etc rela | いちよし証券 | 597 | 594 | 595 | 594 | 69500 | 1 | 0.169 | -39.089 | |
| 2023-04-13 | 15:00 | 8624 etc rela | いちよし証券 | 597 | 593 | 595 | 593 | 114100 | -2 | -0.336 | 27.772 | |
| 2023-04-12 | 15:00 | 8624 etc rela | いちよし証券 | 599 | 594 | 596 | 595 | 89300 | -2 | -0.335 | -11.321 | |
| 2023-04-11 | 15:00 | 8624 etc rela | いちよし証券 | 600 | 594 | 600 | 597 | 100700 | 1 | 0.168 | -9.767 | |
| 2023-04-10 | 15:00 | 8624 etc rela | いちよし証券 | 600 | 595 | 596 | 596 | 111600 | 0 | 0 | 124.096 | |
| 2023-04-07 | 15:00 | 8624 etc rela | いちよし証券 | 598 | 596 | 596 | 596 | 49800 | 1 | 0.168 | -52.299 | |
| 2023-04-06 | 15:00 | 8624 etc rela | いちよし証券 | 600 | 595 | 600 | 595 | 104400 | -5 | -0.833 | 13.109 | |
| 2023-04-05 | 15:00 | 8624 etc rela | いちよし証券 | 607 | 600 | 607 | 600 | 92300 | -8 | -1.316 | -2.328 | |
| 2023-04-04 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 607 | 611 | 608 | 94500 | -1 | -0.164 | 5.942 | |
| 2023-04-03 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 608 | 610 | 609 | 89200 | 4 | 0.661 | -40.849 | |
| 2023-03-31 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 602 | 604 | 605 | 150800 | 5 | 0.833 | -33.539 | |
| 2023-03-30 | 15:00 | 8624 etc rela | いちよし証券 | 606 | 594 | 601 | 600 | 226900 | -21 | -3.382 | 25.083 | |
| 2023-03-29 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 614 | 617 | 621 | 181400 | 6 | 0.976 | 68.587 | |
| 2023-03-28 | 15:00 | 8624 etc rela | いちよし証券 | 623 | 613 | 622 | 615 | 107600 | -2 | -0.324 | -15.542 | |
| 2023-03-27 | 15:00 | 8624 etc rela | いちよし証券 | 623 | 617 | 621 | 617 | 127400 | 5 | 0.817 | 69.64 | |
| 2023-03-24 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 609 | 611 | 612 | 75100 | -2 | -0.326 | 34.107 | |
| 2023-03-23 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 603 | 609 | 614 | 56000 | 5 | 0.821 | -43.944 | |
| 2023-03-22 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 609 | 613 | 609 | 99900 | 12 | 2.01 | -34.578 | |
| 2023-03-20 | 15:00 | 8624 etc rela | いちよし証券 | 607 | 596 | 604 | 597 | 152700 | -11 | -1.809 | 45.429 | |
| 2023-03-17 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 607 | 613 | 608 | 105000 | -4 | -0.654 | -35.897 | |
| 2023-03-16 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 604 | 613 | 612 | 163800 | -11 | -1.766 | 46.643 | |
| 2023-03-15 | 15:00 | 8624 etc rela | いちよし証券 | 627 | 620 | 620 | 623 | 111700 | 8 | 1.301 | -16.33 | |
| 2023-03-14 | 15:00 | 8624 etc rela | いちよし証券 | 624 | 610 | 623 | 615 | 133500 | -16 | -2.536 | 39.791 | |
| 2023-03-13 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 625 | 636 | 631 | 95500 | -9 | -1.406 | -20.017 | |
| 2023-03-10 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 640 | 643 | 640 | 119400 | -11 | -1.69 | 35.836 | |
| 2023-03-09 | 15:00 | 8624 etc rela | いちよし証券 | 652 | 646 | 646 | 651 | 87900 | 7 | 1.087 | 137.568 | |
| 2023-03-08 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 641 | 643 | 644 | 37000 | 1 | 0.156 | -8.642 | |
| 2023-03-07 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 643 | 643 | 643 | 40500 | -1 | -0.155 | -29.072 | |
| 2023-03-06 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 640 | 645 | 644 | 57100 | 4 | 0.625 | -11.198 | |
| 2023-03-03 | 15:00 | 8624 etc rela | いちよし証券 | 643 | 636 | 643 | 640 | 64300 | 0 | 0 | 16.275 | |
| 2023-03-02 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 640 | 644 | 640 | 55300 | -5 | -0.775 | 90.69 | |
| 2023-03-01 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 641 | 641 | 645 | 29000 | 2 | 0.311 | -36.819 | |
| 2023-02-28 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 641 | 649 | 643 | 45900 | -3 | -0.464 | 33.819 | |
| 2023-02-27 | 15:00 | 8624 etc rela | いちよし証券 | 648 | 643 | 645 | 646 | 34300 | 5 | 0.78 | -41.864 | |
| 2023-02-24 | 15:00 | 8624 etc rela | いちよし証券 | 643 | 638 | 638 | 641 | 59000 | 3 | 0.47 | -4.839 | |
| 2023-02-22 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 636 | 644 | 638 | 62000 | -7 | -1.085 | -7.463 | |
| 2023-02-21 | 15:00 | 8624 etc rela | いちよし証券 | 651 | 644 | 650 | 645 | 67000 | -6 | -0.922 | -52.074 | |
| 2023-02-20 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 636 | 636 | 651 | 139800 | 17 | 2.681 | 92.562 | |
| 2023-02-17 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 630 | 630 | 634 | 72600 | 1 | 0.158 | 14.331 | |
| 2023-02-16 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 628 | 630 | 633 | 63500 | 5 | 0.796 | 65.796 | |
| 2023-02-15 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 628 | 633 | 628 | 38300 | -2 | -0.317 | -20.539 | |
| 2023-02-14 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 629 | 631 | 630 | 48200 | 6 | 0.962 | 12.354 | |
| 2023-02-13 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 624 | 630 | 624 | 42900 | -2 | -0.319 | -21.429 | |
| 2023-02-10 | 15:00 | 8624 etc rela | いちよし証券 | 630 | 621 | 621 | 626 | 54600 | 1 | 0.16 | -21.439 | |
| 2023-02-09 | 15:00 | 8624 etc rela | いちよし証券 | 626 | 617 | 617 | 625 | 69500 | 6 | 0.969 | 23.665 | |
| 2023-02-08 | 15:00 | 8624 etc rela | いちよし証券 | 619 | 616 | 617 | 619 | 56200 | 2 | 0.324 | 15.638 | |
| 2023-02-07 | 15:00 | 8624 etc rela | いちよし証券 | 619 | 616 | 617 | 617 | 48600 | 0 | 0 | -28 | |
| 2023-02-06 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 613 | 620 | 617 | 67500 | 2 | 0.325 | -2.032 | |
| 2023-02-03 | 15:00 | 8624 etc rela | いちよし証券 | 618 | 609 | 612 | 615 | 68900 | 1 | 0.163 | 82.275 | |
| 2023-02-02 | 15:00 | 8624 etc rela | いちよし証券 | 620 | 614 | 617 | 614 | 37800 | -5 | -0.808 | -46.985 | |
| 2023-02-01 | 15:00 | 8624 etc rela | いちよし証券 | 622 | 615 | 621 | 619 | 71300 | -1 | -0.161 | -29.336 | |
| 2023-01-31 | 15:00 | 8624 etc rela | いちよし証券 | 623 | 614 | 620 | 620 | 100900 | -1 | -0.161 | -12.716 | |
| 2023-01-30 | 15:00 | 8624 etc rela | いちよし証券 | 631 | 617 | 628 | 621 | 115600 | -9 | -1.429 | 106.798 | |
| 2023-01-27 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 628 | 631 | 630 | 55900 | 2 | 0.318 | -5.415 | |
| 2023-01-26 | 15:00 | 8624 etc rela | いちよし証券 | 632 | 627 | 632 | 628 | 59100 | -6 | -0.946 | -33.446 | |
| 2023-01-25 | 15:00 | 8624 etc rela | いちよし証券 | 637 | 628 | 630 | 634 | 88800 | 2 | 0.316 | -6.526 | |
| 2023-01-24 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 625 | 627 | 632 | 95000 | 8 | 1.282 | 64.645 | |
| 2023-01-23 | 15:00 | 8624 etc rela | いちよし証券 | 625 | 618 | 621 | 624 | 57700 | 6 | 0.971 | 48.329 | |
| 2023-01-20 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 617 | 617 | 618 | 38900 | 2 | 0.325 | -29.529 | |
| 2023-01-19 | 15:00 | 8624 etc rela | いちよし証券 | 624 | 616 | 620 | 616 | 55200 | -9 | -1.44 | -32.353 | |
| 2023-01-18 | 15:00 | 8624 etc rela | いちよし証券 | 626 | 619 | 623 | 625 | 81600 | 3 | 0.482 | 80.931 | |
| 2023-01-17 | 15:00 | 8624 etc rela | いちよし証券 | 624 | 620 | 622 | 622 | 45100 | 3 | 0.485 | -26.904 | |
| 2023-01-16 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 615 | 618 | 619 | 61700 | 0 | 0 | -16.168 | |
| 2023-01-13 | 15:00 | 8624 etc rela | いちよし証券 | 622 | 615 | 616 | 619 | 73600 | 2 | 0.324 | 55.932 | |
| 2023-01-12 | 15:00 | 8624 etc rela | いちよし証券 | 618 | 613 | 614 | 617 | 47200 | 4 | 0.653 | 40.896 | |
| 2023-01-11 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 609 | 611 | 613 | 33500 | 7 | 1.155 | -66.024 | |
| 2023-01-10 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 603 | 606 | 606 | 98600 | 3 | 0.498 | 36.565 | |
| 2023-01-06 | 15:00 | 8624 etc rela | いちよし証券 | 605 | 601 | 604 | 603 | 72200 | 0 | 0 | -8.838 | |
| 2023-01-05 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 602 | 610 | 603 | 79200 | -7 | -1.148 | 33.333 | |
| 2023-01-04 | 15:00 | 8624 etc rela | いちよし証券 | 618 | 610 | 618 | 610 | 59400 | -6 | -0.974 | -25.657 | |
| 2022-12-30 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 612 | 616 | 616 | 79900 | -1 | -0.162 | 65.424 | |
| 2022-12-29 | 15:00 | 8624 etc rela | いちよし証券 | 619 | 613 | 616 | 617 | 48300 | 1 | 0.162 | -44.291 | |
| 2022-12-28 | 15:00 | 8624 etc rela | いちよし証券 | 619 | 612 | 616 | 616 | 86700 | 0 | 0 | 56.216 | |
| 2022-12-27 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 615 | 620 | 616 | 55500 | -1 | -0.162 | -21.721 | |
| 2022-12-26 | 15:00 | 8624 etc rela | いちよし証券 | 619 | 615 | 615 | 617 | 70900 | -3 | -0.484 | 0.853 | |
| 2022-12-23 | 15:00 | 8624 etc rela | いちよし証券 | 622 | 618 | 619 | 620 | 70300 | -2 | -0.322 | 19.966 | |
| 2022-12-22 | 15:00 | 8624 etc rela | いちよし証券 | 622 | 610 | 611 | 622 | 58600 | 11 | 1.8 | -27.205 | |
| 2022-12-21 | 15:00 | 8624 etc rela | いちよし証券 | 620 | 609 | 616 | 611 | 80500 | -3 | -0.489 | -6.395 | |
| 2022-12-20 | 15:00 | 8624 etc rela | いちよし証券 | 624 | 609 | 622 | 614 | 86000 | -6 | -0.968 | 22.159 | |
| 2022-12-19 | 15:00 | 8624 etc rela | いちよし証券 | 623 | 610 | 610 | 620 | 70400 | 9 | 1.473 | -38.083 | |
| 2022-12-16 | 15:00 | 8624 etc rela | いちよし証券 | 623 | 611 | 616 | 611 | 113700 | -7 | -1.133 | 122.07 | |
| 2022-12-15 | 15:00 | 8624 etc rela | いちよし証券 | 624 | 617 | 617 | 618 | 51200 | -2 | -0.323 | -26.437 | |
| 2022-12-14 | 15:00 | 8624 etc rela | いちよし証券 | 630 | 616 | 618 | 620 | 69600 | 4 | 0.649 | 18.166 | |
| 2022-12-13 | 15:00 | 8624 etc rela | いちよし証券 | 625 | 616 | 625 | 616 | 58900 | -5 | -0.805 | 118.959 | |
| 2022-12-12 | 15:00 | 8624 etc rela | いちよし証券 | 625 | 620 | 621 | 621 | 26900 | 0 | 0 | -75.185 | |
| 2022-12-09 | 15:00 | 8624 etc rela | いちよし証券 | 626 | 620 | 623 | 621 | 108400 | 6 | 0.976 | 30.445 | |
| 2022-12-08 | 15:00 | 8624 etc rela | いちよし証券 | 620 | 607 | 615 | 615 | 83100 | 3 | 0.49 | 1.589 | |
| 2022-12-07 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 606 | 609 | 612 | 81800 | 8 | 1.325 | 163.023 | |
| 2022-12-06 | 15:00 | 8624 etc rela | いちよし証券 | 607 | 601 | 601 | 604 | 31100 | -1 | -0.165 | -67.905 | |
| 2022-12-05 | 15:00 | 8624 etc rela | いちよし証券 | 605 | 602 | 605 | 605 | 96900 | -2 | -0.329 | 10.87 | |
| 2022-12-02 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 597 | 603 | 607 | 87400 | 1 | 0.165 | 19.399 | |
| 2022-12-01 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 606 | 609 | 606 | 73200 | -6 | -0.98 | -50.068 | |
| 2022-11-30 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 607 | 619 | 612 | 146600 | -10 | -1.608 | 142.715 | |
| 2022-11-29 | 15:00 | 8624 etc rela | いちよし証券 | 626 | 620 | 626 | 622 | 60400 | -8 | -1.27 | 22.02 | |
| 2022-11-28 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 629 | 643 | 630 | 49500 | -13 | -2.022 | -34.263 | |
| 2022-11-25 | 15:00 | 8624 etc rela | いちよし証券 | 643 | 633 | 637 | 643 | 75300 | 11 | 1.741 | 15.668 | |
| 2022-11-24 | 15:00 | 8624 etc rela | いちよし証券 | 632 | 625 | 625 | 632 | 65100 | 12 | 1.935 | 44.667 | |
| 2022-11-22 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 615 | 615 | 620 | 45000 | 7 | 1.142 | 56.794 | |
| 2022-11-21 | 15:00 | 8624 etc rela | いちよし証券 | 616 | 610 | 610 | 613 | 28700 | 4 | 0.657 | -20.499 | |
| 2022-11-18 | 15:00 | 8624 etc rela | いちよし証券 | 617 | 609 | 615 | 609 | 36100 | -6 | -0.976 | -17.58 | |
| 2022-11-17 | 15:00 | 8624 etc rela | いちよし証券 | 615 | 602 | 602 | 615 | 43800 | 13 | 2.159 | 146.067 | |
| 2022-11-16 | 15:00 | 8624 etc rela | いちよし証券 | 605 | 601 | 603 | 602 | 17800 | -1 | -0.166 | -45.897 | |
| 2022-11-15 | 15:00 | 8624 etc rela | いちよし証券 | 608 | 601 | 602 | 603 | 32900 | 1 | 0.166 | -8.864 | |
| 2022-11-14 | 15:00 | 8624 etc rela | いちよし証券 | 608 | 602 | 604 | 602 | 36100 | -2 | -0.331 | -1.366 | |
| 2022-11-11 | 15:00 | 8624 etc rela | いちよし証券 | 604 | 599 | 603 | 604 | 36600 | 7 | 1.173 | -17.381 | |
| 2022-11-10 | 15:00 | 8624 etc rela | いちよし証券 | 602 | 595 | 595 | 597 | 44300 | -2 | -0.334 | 138.172 | |
| 2022-11-09 | 15:00 | 8624 etc rela | いちよし証券 | 600 | 594 | 596 | 599 | 18600 | 3 | 0.503 | -76.366 | |
| 2022-11-08 | 15:00 | 8624 etc rela | いちよし証券 | 600 | 592 | 592 | 596 | 78700 | 1 | 0.168 | 183.094 | |
| 2022-11-07 | 15:00 | 8624 etc rela | いちよし証券 | 595 | 590 | 593 | 595 | 27800 | 5 | 0.847 | -52.641 | |
| 2022-11-04 | 15:00 | 8624 etc rela | いちよし証券 | 594 | 588 | 592 | 590 | 58700 | -3 | -0.506 | -28.589 | |
| 2022-11-02 | 15:00 | 8624 etc rela | いちよし証券 | 602 | 593 | 596 | 593 | 82200 | -5 | -0.836 | 122.162 | |
| 2022-11-01 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 596 | 601 | 598 | 37000 | -5 | -0.829 | -21.109 | |
| 2022-10-31 | 15:00 | 8624 etc rela | いちよし証券 | 607 | 596 | 596 | 603 | 46900 | 8 | 1.345 | -71.832 | |
| 2022-10-28 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 590 | 598 | 595 | 166500 | -9 | -1.49 | 210.056 | |
| 2022-10-27 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 601 | 613 | 604 | 53700 | -8 | -1.307 | 2.286 | |
| 2022-10-26 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 607 | 610 | 612 | 52500 | 7 | 1.157 | -18.224 | |
| 2022-10-25 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 603 | 605 | 605 | 64200 | 0 | 0 | 30.488 | |
| 2022-10-24 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 601 | 606 | 605 | 49200 | 6 | 1.002 | 40.974 | |
| 2022-10-21 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 598 | 600 | 599 | 34900 | -1 | -0.167 | -19.585 | |
| 2022-10-20 | 15:00 | 8624 etc rela | いちよし証券 | 602 | 597 | 598 | 600 | 43400 | 2 | 0.334 | 12.145 | |
| 2022-10-19 | 15:00 | 8624 etc rela | いちよし証券 | 602 | 595 | 597 | 598 | 38700 | 2 | 0.336 | -12.045 | |
| 2022-10-18 | 15:00 | 8624 etc rela | いちよし証券 | 605 | 596 | 605 | 596 | 44000 | -3 | -0.501 | 38.365 | |
| 2022-10-17 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 593 | 593 | 599 | 31800 | -2 | -0.333 | -70.336 | |
| 2022-10-14 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 593 | 599 | 601 | 107200 | 16 | 2.735 | 93.502 | |
| 2022-10-13 | 15:00 | 8624 etc rela | いちよし証券 | 589 | 585 | 587 | 585 | 55400 | -6 | -1.015 | -27.297 | |
| 2022-10-12 | 15:00 | 8624 etc rela | いちよし証券 | 598 | 589 | 598 | 591 | 76200 | -7 | -1.171 | -12.914 | |
| 2022-10-11 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 596 | 601 | 598 | 87500 | -12 | -1.967 | 52.972 | |
| 2022-10-07 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 603 | 603 | 610 | 57200 | 0 | 0 | -43.198 | |
| 2022-10-06 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 603 | 603 | 610 | 100700 | 8 | 1.329 | -0.297 | |
| 2022-10-05 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 600 | 609 | 602 | 101000 | -2 | -0.331 | -12.097 | |
| 2022-10-04 | 15:00 | 8624 etc rela | いちよし証券 | 608 | 597 | 597 | 604 | 114900 | 15 | 2.547 | 43.267 | |
| 2022-10-03 | 15:00 | 8624 etc rela | いちよし証券 | 593 | 582 | 593 | 589 | 80200 | -5 | -0.842 | -43.521 | |
| 2022-09-30 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 594 | 609 | 594 | 142000 | -17 | -2.782 | -32.316 | |
| 2022-09-29 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 606 | 619 | 611 | 209800 | -23 | -3.628 | -21.92 | |
| 2022-09-28 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 623 | 638 | 634 | 268700 | 1 | 0.158 | 157.622 | |
| 2022-09-27 | 15:00 | 8624 etc rela | いちよし証券 | 635 | 627 | 633 | 633 | 104300 | 5 | 0.796 | -46.265 | |
| 2022-09-26 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 628 | 639 | 628 | 194100 | -11 | -1.721 | 35.545 | |
| 2022-09-22 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 633 | 635 | 639 | 143200 | -1 | -0.156 | 118.293 | |
| 2022-09-21 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 636 | 640 | 640 | 65600 | 0 | 0 | 17.143 | |
| 2022-09-20 | 15:00 | 8624 etc rela | いちよし証券 | 646 | 639 | 644 | 640 | 56000 | -3 | -0.467 | -35.11 | |
| 2022-09-16 | 15:00 | 8624 etc rela | いちよし証券 | 646 | 639 | 639 | 643 | 86300 | 6 | 0.942 | 184.818 | |
| 2022-09-15 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 634 | 636 | 637 | 30300 | 2 | 0.315 | -66.556 | |
| 2022-09-14 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 632 | 633 | 635 | 90600 | -8 | -1.244 | 24.451 | |
| 2022-09-13 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 643 | 643 | 643 | 72800 | -1 | -0.155 | 12 | |
| 2022-09-12 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 640 | 647 | 644 | 65000 | 1 | 0.156 | -35.13 | |
| 2022-09-09 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 637 | 639 | 643 | 100200 | 6 | 0.942 | 31.496 | |
| 2022-09-08 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 636 | 639 | 637 | 76200 | 3 | 0.473 | -22.561 | |
| 2022-09-07 | 15:00 | 8624 etc rela | いちよし証券 | 635 | 630 | 631 | 634 | 98400 | -1 | -0.157 | 35.724 | |
| 2022-09-06 | 15:00 | 8624 etc rela | いちよし証券 | 637 | 630 | 632 | 635 | 72500 | 6 | 0.954 | 10.856 | |
| 2022-09-05 | 15:00 | 8624 etc rela | いちよし証券 | 631 | 624 | 630 | 629 | 65400 | -1 | -0.159 | -48.625 | |
| 2022-09-02 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 625 | 632 | 630 | 127300 | 1 | 0.159 | 70.643 | |
| 2022-09-01 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 628 | 631 | 629 | 74600 | -7 | -1.101 | 27.304 | |
| 2022-08-31 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 629 | 629 | 636 | 58600 | 3 | 0.474 | 166.364 | |
| 2022-08-30 | 15:00 | 8624 etc rela | いちよし証券 | 635 | 631 | 632 | 633 | 22000 | 4 | 0.636 | -71.014 | |
| 2022-08-29 | 15:00 | 8624 etc rela | いちよし証券 | 631 | 625 | 627 | 629 | 75900 | -5 | -0.789 | -0.394 | |
| 2022-08-26 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 633 | 640 | 634 | 76200 | -4 | -0.627 | 54.564 | |
| 2022-08-25 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 634 | 635 | 638 | 49300 | 3 | 0.472 | 41.261 | |
| 2022-08-24 | 15:00 | 8624 etc rela | いちよし証券 | 637 | 632 | 632 | 635 | 34900 | 4 | 0.634 | -2.514 | |
| 2022-08-23 | 15:00 | 8624 etc rela | いちよし証券 | 635 | 631 | 633 | 631 | 35800 | -4 | -0.63 | -48.711 | |
| 2022-08-22 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 633 | 637 | 635 | 69800 | -3 | -0.47 | 110.241 | |
| 2022-08-19 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 637 | 637 | 638 | 33200 | 4 | 0.631 | -29.958 | |
| 2022-08-18 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 634 | 634 | 634 | 47400 | -6 | -0.938 | -60.202 | |
| 2022-08-17 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 636 | 636 | 640 | 119100 | 7 | 1.106 | 172.54 | |
| 2022-08-16 | 15:00 | 8624 etc rela | いちよし証券 | 636 | 631 | 635 | 633 | 43700 | -3 | -0.472 | -33.988 | |
| 2022-08-15 | 15:00 | 8624 etc rela | いちよし証券 | 637 | 631 | 633 | 636 | 66200 | 4 | 0.633 | -46.047 | |
| 2022-08-12 | 15:00 | 8624 etc rela | いちよし証券 | 632 | 625 | 625 | 632 | 122700 | 12 | 1.935 | 254.624 | |
| 2022-08-10 | 15:00 | 8624 etc rela | いちよし証券 | 623 | 619 | 620 | 620 | 34600 | 0 | 0 | -32.422 | |
| 2022-08-09 | 15:00 | 8624 etc rela | いちよし証券 | 627 | 620 | 627 | 620 | 51200 | -6 | -0.958 | -6.569 | |
| 2022-08-08 | 15:00 | 8624 etc rela | いちよし証券 | 627 | 621 | 623 | 626 | 54800 | 3 | 0.482 | -35.377 | |
| 2022-08-05 | 15:00 | 8624 etc rela | いちよし証券 | 625 | 618 | 618 | 623 | 84800 | 2 | 0.322 | 56.169 | |
| 2022-08-04 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 616 | 619 | 621 | 54300 | 4 | 0.648 | -42.234 | |
| 2022-08-03 | 15:00 | 8624 etc rela | いちよし証券 | 618 | 616 | 618 | 617 | 94000 | -2 | -0.323 | -5.146 | |
| 2022-08-02 | 15:00 | 8624 etc rela | いちよし証券 | 623 | 618 | 623 | 619 | 99100 | -7 | -1.118 | -9.498 | |
| 2022-08-01 | 15:00 | 8624 etc rela | いちよし証券 | 626 | 621 | 625 | 626 | 109500 | 0 | 0 | 5.086 | |
| 2022-07-29 | 15:00 | 8624 etc rela | いちよし証券 | 632 | 624 | 632 | 626 | 104200 | -5 | -0.792 | -24.982 | |
| 2022-07-28 | 15:00 | 8624 etc rela | いちよし証券 | 635 | 625 | 635 | 631 | 138900 | -2 | -0.316 | 24.574 | |
| 2022-07-27 | 15:00 | 8624 etc rela | いちよし証券 | 643 | 633 | 642 | 633 | 111500 | -9 | -1.402 | 73.137 | |
| 2022-07-26 | 15:00 | 8624 etc rela | いちよし証券 | 646 | 640 | 640 | 642 | 64400 | 2 | 0.312 | -25.892 | |
| 2022-07-25 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 636 | 637 | 640 | 86900 | 1 | 0.156 | 2.719 | |
| 2022-07-22 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 637 | 647 | 639 | 84600 | -4 | -0.622 | 17.012 | |
| 2022-07-21 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 639 | 641 | 643 | 72300 | -4 | -0.618 | -36.074 | |
| 2022-07-20 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 640 | 640 | 647 | 113100 | 14 | 2.212 | 85.106 | |
| 2022-07-19 | 15:00 | 8624 etc rela | いちよし証券 | 637 | 631 | 637 | 633 | 61100 | 2 | 0.317 | 2.345 | |
| 2022-07-15 | 11:16 | 8624 etc rela | いちよし証券 | 639 | 629 | 637 | 631 | 59700 | -6 | -0.942 | -18.886 | |
| 2022-07-14 | 10:32 | 8624 etc rela | いちよし証券 | 640 | 635 | 637 | 637 | 73600 | -4 | -0.624 | -17.117 | |
| 2022-07-13 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 637 | 638 | 641 | 88800 | 6 | 0.945 | -9.295 | |
| 2022-07-12 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 635 | 642 | 635 | 97900 | -11 | -1.703 | 30.882 | |
| 2022-07-11 | 15:00 | 8624 etc rela | いちよし証券 | 651 | 644 | 648 | 646 | 74800 | 6 | 0.938 | -47.656 | |
| 2022-07-08 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 638 | 639 | 640 | 142900 | -3 | -0.467 | 88.026 | |
| 2022-07-07 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 639 | 647 | 643 | 76000 | 0 | 0 | -19.492 | |
| 2022-07-06 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 640 | 643 | 643 | 94400 | -4 | -0.618 | -16.089 | |
| 2022-07-05 | 15:00 | 8624 etc rela | いちよし証券 | 657 | 647 | 656 | 647 | 112500 | -3 | -0.462 | 23.22 | |
| 2022-07-04 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 644 | 652 | 650 | 91300 | 7 | 1.089 | -31.094 | |
| 2022-07-01 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 639 | 648 | 643 | 132500 | -6 | -0.924 | 30.8 | |
| 2022-06-30 | 15:00 | 8624 etc rela | いちよし証券 | 659 | 648 | 653 | 649 | 101300 | -9 | -1.368 | -65.379 | |
| 2022-06-29 | 15:00 | 8624 etc rela | いちよし証券 | 660 | 654 | 654 | 658 | 292600 | -10 | -1.497 | 29.412 | |
| 2022-06-28 | 15:00 | 8624 etc rela | いちよし証券 | 674 | 663 | 667 | 668 | 226100 | 5 | 0.754 | 22.747 | |
| 2022-06-27 | 15:00 | 8624 etc rela | いちよし証券 | 663 | 657 | 658 | 663 | 184200 | 12 | 1.843 | -22.767 | |
| 2022-06-24 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 639 | 643 | 651 | 238500 | 7 | 1.087 | 13.248 | |
| 2022-06-23 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 630 | 631 | 644 | 210600 | 15 | 2.385 | 5.723 | |
| 2022-06-22 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 628 | 632 | 629 | 199200 | -4 | -0.632 | 54.779 | |
| 2022-06-21 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 627 | 629 | 633 | 128700 | 9 | 1.442 | -35.164 | |
| 2022-06-20 | 15:00 | 8624 etc rela | いちよし証券 | 641 | 623 | 637 | 624 | 198500 | -13 | -2.041 | -36.944 | |
| 2022-06-17 | 15:00 | 8624 etc rela | いちよし証券 | 643 | 633 | 634 | 637 | 314800 | -5 | -0.779 | 49.976 | |
| 2022-06-16 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 639 | 640 | 642 | 209900 | 12 | 1.905 | -10.376 | |
| 2022-06-15 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 630 | 631 | 630 | 234200 | -2 | -0.316 | 0.948 | |
| 2022-06-14 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 630 | 632 | 632 | 232000 | -7 | -1.095 | 25.067 | |
| 2022-06-13 | 15:00 | 8624 etc rela | いちよし証券 | 651 | 636 | 638 | 639 | 185500 | -7 | -1.084 | -21.564 | |
| 2022-06-10 | 15:00 | 8624 etc rela | いちよし証券 | 654 | 644 | 645 | 646 | 236500 | -1 | -0.155 | 26.471 | |
| 2022-06-09 | 15:00 | 8624 etc rela | いちよし証券 | 657 | 643 | 645 | 647 | 187000 | 2 | 0.31 | -9.179 | |
| 2022-06-08 | 15:00 | 8624 etc rela | いちよし証券 | 650 | 635 | 645 | 645 | 205900 | 1 | 0.155 | -6.537 | |
| 2022-06-07 | 15:00 | 8624 etc rela | いちよし証券 | 654 | 640 | 640 | 644 | 220300 | 4 | 0.625 | 23.695 | |
| 2022-06-06 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 630 | 633 | 640 | 178100 | 5 | 0.787 | -31.289 | |
| 2022-06-03 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 633 | 645 | 635 | 259200 | -9 | -1.398 | 55.582 | |
| 2022-06-02 | 15:00 | 8624 etc rela | いちよし証券 | 649 | 639 | 644 | 644 | 166600 | 0 | 0 | -34.384 | |
| 2022-06-01 | 15:00 | 8624 etc rela | いちよし証券 | 646 | 634 | 634 | 644 | 253900 | 11 | 1.738 | 15.672 | |
| 2022-05-31 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 630 | 633 | 633 | 219500 | 0 | 0 | -18.643 | |
| 2022-05-30 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 633 | 636 | 633 | 269800 | 2 | 0.317 | 42.45 | |
| 2022-05-27 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 627 | 629 | 631 | 189400 | 4 | 0.638 | -38.427 | |
| 2022-05-26 | 15:00 | 8624 etc rela | いちよし証券 | 636 | 623 | 627 | 627 | 307600 | -1 | -0.159 | -50.275 | |
| 2022-05-25 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 616 | 616 | 628 | 618600 | 20 | 3.289 | 155.726 | |
| 2022-05-24 | 15:00 | 8624 etc rela | いちよし証券 | 616 | 607 | 612 | 608 | 241900 | -4 | -0.654 | -30.826 | |
| 2022-05-23 | 15:00 | 8624 etc rela | いちよし証券 | 617 | 607 | 607 | 612 | 349700 | 11 | 1.83 | 39.601 | |
| 2022-05-20 | 15:00 | 8624 etc rela | いちよし証券 | 607 | 590 | 590 | 601 | 250500 | 13 | 2.211 | -0.437 | |
| 2022-05-19 | 15:00 | 8624 etc rela | いちよし証券 | 592 | 585 | 585 | 588 | 251600 | -2 | -0.339 | 5.493 | |
| 2022-05-18 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 590 | 600 | 590 | 238500 | -8 | -1.338 | -44.522 | |
| 2022-05-17 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 592 | 601 | 598 | 429900 | -4 | -0.664 | -32.342 | |
| 2022-05-16 | 15:00 | 8624 etc rela | いちよし証券 | 606 | 556 | 570 | 602 | 635400 | 36 | 6.36 | 443.077 | |
| 2022-05-13 | 15:00 | 8624 etc rela | いちよし証券 | 566 | 551 | 551 | 566 | 117000 | 16 | 2.909 | -25.949 | |
| 2022-05-12 | 15:00 | 8624 etc rela | いちよし証券 | 557 | 550 | 556 | 550 | 158000 | -8 | -1.434 | 17.999 | |
| 2022-05-11 | 15:00 | 8624 etc rela | いちよし証券 | 565 | 558 | 563 | 558 | 133900 | -10 | -1.761 | -17.701 | |
| 2022-05-10 | 15:00 | 8624 etc rela | いちよし証券 | 572 | 559 | 561 | 568 | 162700 | 5 | 0.888 | 6.201 | |
| 2022-05-09 | 15:00 | 8624 etc rela | いちよし証券 | 570 | 562 | 569 | 563 | 153200 | -10 | -1.745 | 2.75 | |
| 2022-05-06 | 15:00 | 8624 etc rela | いちよし証券 | 573 | 564 | 565 | 573 | 149100 | 9 | 1.596 | -25.487 | |
| 2022-05-02 | 15:00 | 8624 etc rela | いちよし証券 | 569 | 563 | 565 | 564 | 200100 | -8 | -1.399 | -25.779 | |
| 2022-04-28 | 15:00 | 8624 etc rela | いちよし証券 | 577 | 563 | 566 | 572 | 269600 | 7 | 1.239 | -6.906 | |
| 2022-04-27 | 15:00 | 8624 etc rela | いちよし証券 | 580 | 565 | 580 | 565 | 289600 | -18 | -3.087 | 87.08 | |
| 2022-04-26 | 15:00 | 8624 etc rela | いちよし証券 | 594 | 583 | 593 | 583 | 154800 | -6 | -1.019 | -22.6 | |
| 2022-04-25 | 15:00 | 8624 etc rela | いちよし証券 | 595 | 588 | 594 | 589 | 200000 | -5 | -0.842 | -16.771 | |
| 2022-04-22 | 15:00 | 8624 etc rela | いちよし証券 | 604 | 594 | 601 | 594 | 240300 | -12 | -1.98 | 110.789 | |
| 2022-04-21 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 602 | 614 | 606 | 114000 | 0 | 0 | -28.616 | |
| 2022-04-20 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 601 | 610 | 606 | 159700 | -1 | -0.165 | 140.15 | |
| 2022-04-19 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 602 | 603 | 607 | 66500 | 6 | 0.998 | 3.906 | |
| 2022-04-18 | 15:00 | 8624 etc rela | いちよし証券 | 608 | 600 | 607 | 601 | 64000 | -9 | -1.475 | 34.737 | |
| 2022-04-15 | 15:00 | 8624 etc rela | いちよし証券 | 612 | 605 | 605 | 610 | 47500 | 2 | 0.329 | 4.857 | |
| 2022-04-14 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 605 | 606 | 608 | 45300 | 8 | 1.333 | -62.562 | |
| 2022-04-13 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 598 | 601 | 600 | 121000 | 0 | 0 | 64.402 | |
| 2022-04-12 | 15:00 | 8624 etc rela | いちよし証券 | 607 | 600 | 601 | 600 | 73600 | -3 | -0.498 | -17.489 | |
| 2022-04-11 | 15:00 | 8624 etc rela | いちよし証券 | 607 | 602 | 604 | 603 | 89200 | -5 | -0.822 | -26.705 | |
| 2022-04-08 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 602 | 610 | 608 | 121700 | 3 | 0.496 | 25.593 | |
| 2022-04-07 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 601 | 609 | 605 | 96900 | -8 | -1.305 | 24.71 | |
| 2022-04-06 | 15:00 | 8624 etc rela | いちよし証券 | 626 | 612 | 623 | 613 | 77700 | -11 | -1.763 | 1.436 | |
| 2022-04-05 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 622 | 632 | 624 | 76600 | -2 | -0.319 | 2.544 | |
| 2022-04-04 | 15:00 | 8624 etc rela | いちよし証券 | 628 | 619 | 620 | 626 | 74700 | 10 | 1.623 | -54.645 | |
| 2022-04-01 | 15:00 | 8624 etc rela | いちよし証券 | 619 | 610 | 611 | 616 | 164700 | -3 | -0.485 | -23.36 | |
| 2022-03-31 | 15:00 | 8624 etc rela | いちよし証券 | 630 | 617 | 624 | 619 | 214900 | -12 | -1.902 | 10.318 | |
| 2022-03-30 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 626 | 644 | 631 | 194800 | -39 | -5.821 | 22.98 | |
| 2022-03-29 | 15:00 | 8624 etc rela | いちよし証券 | 670 | 665 | 669 | 670 | 158400 | 1 | 0.149 | -10.961 | |
| 2022-03-28 | 15:00 | 8624 etc rela | いちよし証券 | 676 | 665 | 673 | 669 | 177900 | -1 | -0.149 | -4.917 | |
| 2022-03-25 | 15:00 | 8624 etc rela | いちよし証券 | 672 | 661 | 664 | 670 | 187100 | 7 | 1.056 | 25.067 | |
| 2022-03-24 | 15:00 | 8624 etc rela | いちよし証券 | 663 | 653 | 655 | 663 | 149600 | 1 | 0.151 | -20.341 | |
| 2022-03-23 | 15:00 | 8624 etc rela | いちよし証券 | 665 | 654 | 656 | 662 | 187800 | 6 | 0.915 | 6.282 | |
| 2022-03-22 | 15:00 | 8624 etc rela | いちよし証券 | 657 | 645 | 648 | 656 | 176700 | 12 | 1.863 | 61.813 | |
| 2022-03-18 | 15:00 | 8624 etc rela | いちよし証券 | 648 | 638 | 644 | 644 | 109200 | 0 | 0 | -5.862 | |
| 2022-03-17 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 637 | 640 | 644 | 116000 | 14 | 2.222 | 16.7 | |
| 2022-03-16 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 627 | 631 | 630 | 99400 | -2 | -0.316 | -10.932 | |
| 2022-03-15 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 622 | 623 | 632 | 111600 | 19 | 3.1 | 40.731 | |
| 2022-03-14 | 15:00 | 8624 etc rela | いちよし証券 | 617 | 610 | 610 | 613 | 79300 | 5 | 0.822 | -5.03 | |
| 2022-03-11 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 602 | 605 | 608 | 83500 | -2 | -0.328 | -47.583 | |
| 2022-03-10 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 606 | 609 | 610 | 159300 | 20 | 3.39 | 12.104 | |
| 2022-03-09 | 15:00 | 8624 etc rela | いちよし証券 | 605 | 587 | 596 | 590 | 142100 | -6 | -1.007 | -29.409 | |
| 2022-03-08 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 593 | 606 | 596 | 201300 | -18 | -2.932 | 17.995 | |
| 2022-03-07 | 15:00 | 8624 etc rela | いちよし証券 | 627 | 610 | 626 | 614 | 170600 | -15 | -2.385 | 102.854 | |
| 2022-03-04 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 629 | 635 | 629 | 84100 | -4 | -0.632 | -26.422 | |
| 2022-03-03 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 632 | 635 | 633 | 114300 | 8 | 1.28 | -24.753 | |
| 2022-03-02 | 15:00 | 8624 etc rela | いちよし証券 | 636 | 625 | 636 | 625 | 151900 | -15 | -2.344 | 5.413 | |
| 2022-03-01 | 15:00 | 8624 etc rela | いちよし証券 | 655 | 640 | 651 | 640 | 144100 | -10 | -1.538 | 5.259 | |
| 2022-02-28 | 15:00 | 8624 etc rela | いちよし証券 | 656 | 645 | 653 | 650 | 136900 | 1 | 0.154 | 21.15 | |
| 2022-02-25 | 15:00 | 8624 etc rela | いちよし証券 | 651 | 637 | 644 | 649 | 113000 | 5 | 0.776 | -11.581 | |
| 2022-02-24 | 15:00 | 8624 etc rela | いちよし証券 | 655 | 637 | 654 | 644 | 127800 | -13 | -1.979 | 40.285 | |
| 2022-02-22 | 15:00 | 8624 etc rela | いちよし証券 | 663 | 650 | 660 | 657 | 91100 | -6 | -0.905 | 88.223 | |
| 2022-02-21 | 15:00 | 8624 etc rela | いちよし証券 | 665 | 661 | 664 | 663 | 48400 | 0 | 0 | -13.106 | |
| 2022-02-18 | 15:00 | 8624 etc rela | いちよし証券 | 667 | 661 | 664 | 663 | 55700 | -2 | -0.301 | -35.157 | |
| 2022-02-17 | 15:00 | 8624 etc rela | いちよし証券 | 671 | 665 | 670 | 665 | 85900 | -7 | -1.042 | 0.35 | |
| 2022-02-16 | 15:00 | 8624 etc rela | いちよし証券 | 679 | 670 | 679 | 672 | 85600 | 2 | 0.299 | 34.803 | |
| 2022-02-15 | 15:00 | 8624 etc rela | いちよし証券 | 681 | 668 | 679 | 670 | 63500 | -7 | -1.034 | -46.951 | |
| 2022-02-14 | 15:00 | 8624 etc rela | いちよし証券 | 682 | 674 | 675 | 677 | 119700 | -10 | -1.456 | 40.824 | |
| 2022-02-10 | 15:00 | 8624 etc rela | いちよし証券 | 690 | 682 | 690 | 687 | 85000 | 2 | 0.292 | 18.22 | |
| 2022-02-09 | 15:00 | 8624 etc rela | いちよし証券 | 691 | 683 | 691 | 685 | 71900 | -3 | -0.436 | 64.531 | |
| 2022-02-08 | 15:00 | 8624 etc rela | いちよし証券 | 689 | 683 | 684 | 688 | 43700 | 7 | 1.028 | -61.934 | |
| 2022-02-07 | 15:00 | 8624 etc rela | いちよし証券 | 684 | 675 | 676 | 681 | 114800 | 2 | 0.295 | 47.938 | |
| 2022-02-04 | 15:00 | 8624 etc rela | いちよし証券 | 682 | 674 | 680 | 679 | 77600 | 1 | 0.147 | -11.818 | |
| 2022-02-03 | 15:00 | 8624 etc rela | いちよし証券 | 680 | 674 | 679 | 678 | 88000 | -2 | -0.294 | 3.165 | |
| 2022-02-02 | 15:00 | 8624 etc rela | いちよし証券 | 680 | 665 | 665 | 680 | 85300 | 14 | 2.102 | -16.208 | |
| 2022-02-01 | 15:00 | 8624 etc rela | いちよし証券 | 675 | 662 | 675 | 666 | 101800 | -5 | -0.745 | -24.312 | |
| 2022-01-31 | 15:00 | 8624 etc rela | いちよし証券 | 677 | 662 | 662 | 671 | 134500 | 7 | 1.054 | 10.336 | |
| 2022-01-28 | 15:00 | 8624 etc rela | いちよし証券 | 667 | 659 | 665 | 664 | 121900 | 5 | 0.759 | -2.791 | |
| 2022-01-27 | 15:00 | 8624 etc rela | いちよし証券 | 674 | 654 | 667 | 659 | 125400 | -6 | -0.902 | 36.601 | |
| 2022-01-26 | 15:00 | 8624 etc rela | いちよし証券 | 679 | 664 | 677 | 665 | 91800 | -9 | -1.335 | -21.672 | |
| 2022-01-25 | 15:00 | 8624 etc rela | いちよし証券 | 679 | 668 | 679 | 674 | 117200 | -6 | -0.882 | 22.211 | |
| 2022-01-24 | 15:00 | 8624 etc rela | いちよし証券 | 681 | 667 | 668 | 680 | 95900 | 12 | 1.796 | -10.29 | |
| 2022-01-21 | 15:00 | 8624 etc rela | いちよし証券 | 668 | 657 | 667 | 668 | 106900 | 0 | 0 | -32.17 | |
| 2022-01-20 | 15:00 | 8624 etc rela | いちよし証券 | 678 | 656 | 657 | 668 | 157600 | 10 | 1.52 | 21.699 | |
| 2022-01-19 | 15:00 | 8624 etc rela | いちよし証券 | 675 | 658 | 667 | 658 | 129500 | -24 | -3.519 | 43.411 | |
| 2022-01-18 | 15:00 | 8624 etc rela | いちよし証券 | 690 | 680 | 688 | 682 | 90300 | -4 | -0.583 | 75.681 | |
| 2022-01-17 | 15:00 | 8624 etc rela | いちよし証券 | 697 | 686 | 697 | 686 | 51400 | -5 | -0.724 | -49.903 | |
| 2022-01-14 | 15:00 | 8624 etc rela | いちよし証券 | 697 | 685 | 696 | 691 | 102600 | -4 | -0.576 | 80 | |
| 2022-01-13 | 15:00 | 8624 etc rela | いちよし証券 | 695 | 686 | 690 | 695 | 57000 | 5 | 0.725 | -40.625 | |
| 2022-01-12 | 15:00 | 8624 etc rela | いちよし証券 | 692 | 685 | 685 | 690 | 96000 | 9 | 1.322 | 44.144 | |
| 2022-01-11 | 15:00 | 8624 etc rela | いちよし証券 | 681 | 668 | 677 | 681 | 66600 | 13 | 1.946 | -32.591 | |
| 2022-01-07 | 15:00 | 8624 etc rela | いちよし証券 | 674 | 664 | 670 | 668 | 98800 | 7 | 1.059 | 2.596 | |
| 2022-01-06 | 15:00 | 8624 etc rela | いちよし証券 | 671 | 660 | 664 | 661 | 96300 | -6 | -0.9 | -22.96 | |
| 2022-01-05 | 15:00 | 8624 etc rela | いちよし証券 | 671 | 659 | 665 | 667 | 125000 | 8 | 1.214 | 23.518 | |
| 2022-01-04 | 15:00 | 8624 etc rela | いちよし証券 | 667 | 655 | 665 | 659 | 101200 | 0 | 0 | 20.333 | |
| 2021-12-30 | 15:00 | 8624 etc rela | いちよし証券 | 666 | 659 | 663 | 659 | 84100 | -2 | -0.303 | -25.903 | |
| 2021-12-29 | 15:00 | 8624 etc rela | いちよし証券 | 664 | 655 | 655 | 661 | 113500 | 10 | 1.536 | -26.963 | |
| 2021-12-28 | 15:00 | 8624 etc rela | いちよし証券 | 660 | 645 | 655 | 651 | 155400 | -4 | -0.611 | 102.872 | |
| 2021-12-27 | 15:00 | 8624 etc rela | いちよし証券 | 656 | 647 | 656 | 655 | 76600 | 3 | 0.46 | -5.198 | |
| 2021-12-24 | 15:00 | 8624 etc rela | いちよし証券 | 657 | 650 | 655 | 652 | 80800 | -3 | -0.458 | -21.781 | |
| 2021-12-23 | 15:00 | 8624 etc rela | いちよし証券 | 655 | 650 | 650 | 655 | 103300 | 3 | 0.46 | -29.728 | |
| 2021-12-22 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 640 | 645 | 652 | 147000 | 14 | 2.194 | 4.034 | |
| 2021-12-21 | 15:00 | 8624 etc rela | いちよし証券 | 641 | 633 | 635 | 638 | 141300 | 4 | 0.631 | 12.054 | |
| 2021-12-20 | 15:00 | 8624 etc rela | いちよし証券 | 646 | 631 | 641 | 634 | 126100 | -13 | -2.009 | 10.808 | |
| 2021-12-17 | 15:00 | 8624 etc rela | いちよし証券 | 657 | 643 | 653 | 647 | 113800 | -5 | -0.767 | -6.337 | |
| 2021-12-16 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 643 | 645 | 652 | 121500 | 16 | 2.516 | 70.886 | |
| 2021-12-15 | 15:00 | 8624 etc rela | いちよし証券 | 647 | 635 | 639 | 636 | 71100 | -7 | -1.089 | -37.135 | |
| 2021-12-14 | 15:00 | 8624 etc rela | いちよし証券 | 643 | 632 | 632 | 643 | 113100 | 10 | 1.58 | -2.835 | |
| 2021-12-13 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 633 | 642 | 633 | 116400 | -7 | -1.094 | -33.939 | |
| 2021-12-10 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 634 | 645 | 640 | 176200 | 2 | 0.313 | 171.495 | |
| 2021-12-09 | 15:00 | 8624 etc rela | いちよし証券 | 650 | 637 | 647 | 638 | 64900 | -8 | -1.238 | -48.696 | |
| 2021-12-08 | 15:00 | 8624 etc rela | いちよし証券 | 652 | 644 | 648 | 646 | 126500 | 0 | 0 | 41.657 | |
| 2021-12-07 | 15:00 | 8624 etc rela | いちよし証券 | 646 | 631 | 631 | 646 | 89300 | 17 | 2.703 | -9.707 | |
| 2021-12-06 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 626 | 638 | 629 | 98900 | -9 | -1.411 | -33.89 | |
| 2021-12-03 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 626 | 630 | 638 | 149600 | 15 | 2.408 | 0.605 | |
| 2021-12-02 | 15:00 | 8624 etc rela | いちよし証券 | 632 | 619 | 626 | 623 | 148700 | -6 | -0.954 | 58.698 | |
| 2021-12-01 | 15:00 | 8624 etc rela | いちよし証券 | 629 | 615 | 616 | 629 | 93700 | 10 | 1.616 | -26.74 | |
| 2021-11-30 | 15:00 | 8624 etc rela | いちよし証券 | 637 | 619 | 624 | 619 | 127900 | -2 | -0.322 | -28.025 | |
| 2021-11-29 | 15:00 | 8624 etc rela | いちよし証券 | 627 | 613 | 620 | 621 | 177700 | -11 | -1.741 | 116.18 | |
| 2021-11-26 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 627 | 639 | 632 | 82200 | -7 | -1.095 | -29.923 | |
| 2021-11-25 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 634 | 637 | 639 | 117300 | 5 | 0.789 | 31.65 | |
| 2021-11-24 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 632 | 640 | 634 | 89100 | -3 | -0.471 | -24.299 | |
| 2021-11-22 | 15:00 | 8624 etc rela | いちよし証券 | 639 | 623 | 626 | 637 | 117700 | 3 | 0.473 | -24.357 | |
| 2021-11-19 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 624 | 628 | 634 | 155600 | 2 | 0.316 | 55.756 | |
| 2021-11-18 | 15:00 | 8624 etc rela | いちよし証券 | 633 | 622 | 622 | 632 | 99900 | 6 | 0.958 | -8.684 | |
| 2021-11-17 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 626 | 637 | 626 | 109400 | -13 | -2.034 | 37.61 | |
| 2021-11-16 | 15:00 | 8624 etc rela | いちよし証券 | 644 | 639 | 643 | 639 | 79500 | -7 | -1.084 | -5.694 | |
| 2021-11-15 | 15:00 | 8624 etc rela | いちよし証券 | 648 | 642 | 647 | 646 | 84300 | 1 | 0.155 | -15.616 | |
| 2021-11-12 | 15:00 | 8624 etc rela | いちよし証券 | 648 | 636 | 637 | 645 | 99900 | 9 | 1.415 | 61.129 | |
| 2021-11-11 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 636 | 637 | 636 | 62000 | -1 | -0.157 | -52.563 | |
| 2021-11-10 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 633 | 633 | 637 | 130700 | 4 | 0.632 | 36.573 | |
| 2021-11-09 | 15:00 | 8624 etc rela | いちよし証券 | 638 | 631 | 635 | 633 | 95700 | -2 | -0.315 | 54.854 | |
| 2021-11-08 | 15:00 | 8624 etc rela | いちよし証券 | 641 | 633 | 640 | 635 | 61800 | 0 | 0 | -64.442 | |
| 2021-11-05 | 15:00 | 8624 etc rela | いちよし証券 | 645 | 633 | 645 | 635 | 173800 | -12 | -1.855 | 95.501 | |
| 2021-11-04 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 645 | 650 | 647 | 88900 | 3 | 0.466 | -38.392 | |
| 2021-11-02 | 15:00 | 8624 etc rela | いちよし証券 | 662 | 644 | 659 | 644 | 144300 | -22 | -3.303 | 16.653 | |
| 2021-11-01 | 15:00 | 8624 etc rela | いちよし証券 | 667 | 654 | 659 | 666 | 123700 | 16 | 2.462 | -45.265 | |
| 2021-10-29 | 15:00 | 8624 etc rela | いちよし証券 | 658 | 646 | 658 | 650 | 226000 | -11 | -1.664 | -40.542 | |
| 2021-10-28 | 15:00 | 8624 etc rela | いちよし証券 | 668 | 652 | 660 | 661 | 380100 | -5 | -0.751 | 212.582 | |
| 2021-10-27 | 15:00 | 8624 etc rela | いちよし証券 | 679 | 665 | 676 | 666 | 121600 | -10 | -1.479 | 43.566 | |
| 2021-10-26 | 15:00 | 8624 etc rela | いちよし証券 | 678 | 667 | 671 | 676 | 84700 | 10 | 1.502 | -2.307 | |
| 2021-10-25 | 15:00 | 8624 etc rela | いちよし証券 | 677 | 665 | 672 | 666 | 86700 | -6 | -0.893 | -33.563 | |
| 2021-10-22 | 15:00 | 8624 etc rela | いちよし証券 | 675 | 666 | 668 | 672 | 130500 | -5 | -0.739 | 33.984 | |
| 2021-10-21 | 15:00 | 8624 etc rela | いちよし証券 | 683 | 673 | 681 | 677 | 97400 | -7 | -1.023 | -34.322 | |
| 2021-10-20 | 15:00 | 8624 etc rela | いちよし証券 | 696 | 683 | 684 | 684 | 148300 | 1 | 0.146 | -11.144 | |
| 2021-10-19 | 15:00 | 8624 etc rela | いちよし証券 | 684 | 664 | 670 | 683 | 166900 | 12 | 1.788 | 92.725 | |
| 2021-10-18 | 15:00 | 8624 etc rela | いちよし証券 | 679 | 664 | 677 | 671 | 86600 | 3 | 0.449 | -28.073 | |
| 2021-10-15 | 15:00 | 8624 etc rela | いちよし証券 | 668 | 651 | 657 | 668 | 120400 | 10 | 1.52 | -6.522 | |
| 2021-10-14 | 15:00 | 8624 etc rela | いちよし証券 | 660 | 653 | 660 | 658 | 128800 | -5 | -0.754 | -19.146 | |
| 2021-10-13 | 15:00 | 8624 etc rela | いちよし証券 | 669 | 663 | 666 | 663 | 159300 | -3 | -0.45 | -17.844 | |
| 2021-10-12 | 15:00 | 8624 etc rela | いちよし証券 | 671 | 664 | 669 | 666 | 193900 | -11 | -1.625 | 52.797 | |
| 2021-10-11 | 15:00 | 8624 etc rela | いちよし証券 | 682 | 671 | 679 | 677 | 126900 | 5 | 0.744 | 8.927 | |
| 2021-10-08 | 15:00 | 8624 etc rela | いちよし証券 | 683 | 669 | 679 | 672 | 116500 | -4 | -0.592 | -38.032 | |
| 2021-10-07 | 15:00 | 8624 etc rela | いちよし証券 | 681 | 663 | 671 | 676 | 188000 | 1 | 0.148 | 35.252 | |
| 2021-10-06 | 15:00 | 8624 etc rela | いちよし証券 | 687 | 667 | 672 | 675 | 139000 | 6 | 0.897 | -32.688 | |
| 2021-10-05 | 15:00 | 8624 etc rela | いちよし証券 | 675 | 661 | 668 | 669 | 206500 | -9 | -1.327 | 34.178 | |
| 2021-10-04 | 15:00 | 8624 etc rela | いちよし証券 | 692 | 676 | 685 | 678 | 153900 | 3 | 0.444 | -69.645 | |
| 2021-10-01 | 15:00 | 8624 etc rela | いちよし証券 | 683 | 664 | 683 | 675 | 507000 | -13 | -1.89 | 208.582 | |
| 2021-09-30 | 15:00 | 8624 etc rela | いちよし証券 | 694 | 684 | 691 | 688 | 164300 | -4 | -0.578 | -51.79 | |
| 2021-09-29 | 15:00 | 8624 etc rela | いちよし証券 | 701 | 685 | 695 | 692 | 340800 | -29 | -4.022 | 1.731 | |
| 2021-09-28 | 15:00 | 8624 etc rela | いちよし証券 | 724 | 714 | 721 | 721 | 335000 | 1 | 0.139 | 59.676 | |
| 2021-09-27 | 15:00 | 8624 etc rela | いちよし証券 | 733 | 718 | 726 | 720 | 209800 | -4 | -0.552 | -4.982 | |
| 2021-09-24 | 15:00 | 8624 etc rela | いちよし証券 | 725 | 710 | 716 | 724 | 220800 | 19 | 2.695 | 8.235 | |
| 2021-09-22 | 15:00 | 8624 etc rela | いちよし証券 | 717 | 701 | 717 | 705 | 204000 | -11 | -1.536 | -17.576 | |
| 2021-09-21 | 15:00 | 8624 etc rela | いちよし証券 | 723 | 712 | 721 | 716 | 247500 | -20 | -2.717 | -20.825 | |
| 2021-09-17 | 15:00 | 8624 etc rela | いちよし証券 | 738 | 725 | 732 | 736 | 312600 | -1 | -0.136 | -37.692 | |
| 2021-09-16 | 15:00 | 8624 etc rela | いちよし証券 | 739 | 718 | 718 | 737 | 501700 | 24 | 3.366 | -29.891 | |
| 2021-09-15 | 15:00 | 8624 etc rela | いちよし証券 | 718 | 669 | 678 | 713 | 715600 | 30 | 4.392 | 98.447 | |
| 2021-09-14 | 15:00 | 8624 etc rela | いちよし証券 | 684 | 674 | 675 | 683 | 360600 | 9 | 1.335 | 14.042 | |
| 2021-09-13 | 15:00 | 8624 etc rela | いちよし証券 | 674 | 664 | 668 | 674 | 316200 | 7 | 1.049 | 29.272 | |
| 2021-09-10 | 15:00 | 8624 etc rela | いちよし証券 | 667 | 659 | 660 | 667 | 244600 | 6 | 0.908 | 115.887 | |
| 2021-09-09 | 15:00 | 8624 etc rela | いちよし証券 | 665 | 656 | 662 | 661 | 113300 | -3 | -0.452 | -40.805 | |
| 2021-09-08 | 15:00 | 8624 etc rela | いちよし証券 | 666 | 657 | 658 | 664 | 191400 | 4 | 0.606 | 41.255 | |
| 2021-09-07 | 15:00 | 8624 etc rela | いちよし証券 | 668 | 658 | 668 | 660 | 135500 | 1 | 0.152 | -49.213 | |
| 2021-09-06 | 15:00 | 8624 etc rela | いちよし証券 | 672 | 654 | 662 | 659 | 266800 | 9 | 1.385 | 54.042 | |
| 2021-09-03 | 15:00 | 8624 etc rela | いちよし証券 | 653 | 637 | 637 | 650 | 173200 | 11 | 1.721 | 208.185 | |
| 2021-09-02 | 15:00 | 8624 etc rela | いちよし証券 | 640 | 635 | 639 | 639 | 56200 | 2 | 0.314 | -35.402 | |
| 2021-09-01 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 634 | 640 | 637 | 87000 | -4 | -0.624 | -56.016 | |
| 2021-08-31 | 15:00 | 8624 etc rela | いちよし証券 | 642 | 629 | 633 | 641 | 197800 | 7 | 1.104 | -39.325 | |
| 2021-08-30 | 15:00 | 8624 etc rela | いちよし証券 | 634 | 620 | 620 | 634 | 326000 | 18 | 2.922 | 208.42 | |
| 2021-08-27 | 15:00 | 8624 etc rela | いちよし証券 | 621 | 610 | 610 | 616 | 105700 | 1 | 0.163 | 2.721 | |
| 2021-08-26 | 15:00 | 8624 etc rela | いちよし証券 | 615 | 607 | 609 | 615 | 102900 | 10 | 1.653 | 17.735 | |
| 2021-08-25 | 15:00 | 8624 etc rela | いちよし証券 | 612 | 603 | 609 | 605 | 87400 | -3 | -0.493 | -16.999 | |
| 2021-08-24 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 603 | 603 | 608 | 105300 | 9 | 1.503 | 1.838 | |
| 2021-08-23 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 595 | 595 | 599 | 103400 | 9 | 1.525 | -20.645 | |
| 2021-08-20 | 15:00 | 8624 etc rela | いちよし証券 | 602 | 586 | 599 | 590 | 130300 | -7 | -1.173 | -7.915 | |
| 2021-08-19 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 597 | 610 | 597 | 141500 | -11 | -1.809 | 90.958 | |
| 2021-08-18 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 603 | 609 | 608 | 74100 | 4 | 0.662 | 26.451 | |
| 2021-08-17 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 603 | 610 | 604 | 58600 | 0 | 0 | -46.041 | |
| 2021-08-16 | 15:00 | 8624 etc rela | いちよし証券 | 612 | 602 | 609 | 604 | 108600 | -8 | -1.307 | 144.595 | |
| 2021-08-13 | 15:00 | 8624 etc rela | いちよし証券 | 616 | 608 | 616 | 612 | 44400 | -3 | -0.488 | -78.947 | |
| 2021-08-12 | 15:00 | 8624 etc rela | いちよし証券 | 620 | 609 | 610 | 615 | 210900 | 4 | 0.655 | 219.545 | |
| 2021-08-11 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 606 | 608 | 611 | 66000 | 6 | 0.992 | -20.578 | |
| 2021-08-10 | 15:00 | 8624 etc rela | いちよし証券 | 612 | 603 | 603 | 605 | 83100 | 4 | 0.666 | 14.148 | |
| 2021-08-06 | 15:00 | 8624 etc rela | いちよし証券 | 605 | 596 | 596 | 601 | 72800 | 2 | 0.334 | 12.519 | |
| 2021-08-05 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 598 | 598 | 599 | 64700 | -3 | -0.498 | -30.654 | |
| 2021-08-04 | 15:00 | 8624 etc rela | いちよし証券 | 603 | 597 | 600 | 602 | 93300 | 3 | 0.501 | -0.427 | |
| 2021-08-03 | 15:00 | 8624 etc rela | いちよし証券 | 606 | 598 | 600 | 599 | 93700 | -6 | -0.992 | -51.249 | |
| 2021-08-02 | 15:00 | 8624 etc rela | いちよし証券 | 611 | 598 | 603 | 605 | 192200 | 4 | 0.666 | 57.8 | |
| 2021-07-30 | 15:00 | 8624 etc rela | いちよし証券 | 604 | 595 | 601 | 601 | 121800 | -3 | -0.497 | 37.939 | |
| 2021-07-29 | 15:00 | 8624 etc rela | いちよし証券 | 610 | 600 | 609 | 604 | 88300 | -1 | -0.165 | 21.793 | |
| 2021-07-28 | 15:00 | 8624 etc rela | いちよし証券 | 613 | 603 | 611 | 605 | 72500 | -9 | -1.466 | -48.763 | |
| 2021-07-27 | 15:00 | 8624 etc rela | いちよし証券 | 614 | 601 | 605 | 614 | 141500 | 12 | 1.993 | 139.831 | |
| 2021-07-26 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 600 | 609 | 602 | 59000 | 4 | 0.669 | -43.432 | |
| 2021-07-21 | 15:00 | 8624 etc rela | いちよし証券 | 601 | 594 | 596 | 598 | 104300 | 9 | 1.528 | -6.541 | |
| 2021-07-20 | 15:00 | 8624 etc rela | いちよし証券 | 597 | 589 | 594 | 589 | 111600 | -6 | -1.008 | -60.635 | |
| 2021-07-19 | 15:00 | 8624 etc rela | いちよし証券 | 609 | 589 | 609 | 595 | 283500 | -24 | -3.877 | -28.391 | |
| 2021-07-16 | 15:00 | 8624 etc rela | いちよし証券 | 625 | 583 | 584 | 619 | 395900 | 32 | 5.451 | 472.11 | |
| 2021-07-15 | 15:00 | 8624 etc rela | いちよし証券 | 594 | 586 | 594 | 587 | 69200 | -6 | -1.012 | 8.634 | |
| 2021-07-14 | 15:00 | 8624 etc rela | いちよし証券 | 597 | 591 | 593 | 593 | 63700 | -3 | -0.503 | -54.823 | |
| 2021-07-13 | 15:00 | 8624 etc rela | いちよし証券 | 598 | 588 | 592 | 596 | 141000 | 4 | 0.676 | 27.027 | |
| 2021-07-12 | 15:00 | 8624 etc rela | いちよし証券 | 593 | 586 | 589 | 592 | 111000 | 12 | 2.069 | -22.97 | |
| 2021-07-09 | 15:00 | 8624 etc rela | いちよし証券 | 580 | 567 | 578 | 580 | 144100 | 1 | 0.173 | 3.818 | |
| 2021-07-08 | 8624 etc rela | いちよし証券 | 593 | 579 | 587 | 579 | 138800 | -8 | -1.363 | -16.687 | ||
| 2021-07-07 | 8624 etc rela | いちよし証券 | 591 | 583 | 587 | 587 | 91900 | -3 | -0.508 | 19.041 | ||
| 2021-07-06 | 8624 etc rela | いちよし証券 | 594 | 589 | 591 | 590 | 77200 | 0 | 0 | -16.81 | ||
| 2021-07-05 | 8624 etc rela | いちよし証券 | 596 | 588 | 596 | 590 | 92800 | -1 | -0.169 | -3.534 | ||
| 2021-07-02 | 8624 etc rela | いちよし証券 | 594 | 585 | 585 | 591 | 96200 | 4 | 0.681 | -9.756 | ||
| 2021-07-01 | 8624 etc rela | いちよし証券 | 589 | 575 | 575 | 587 | 106600 | 12 | 2.087 | -16.784 | ||
| 2021-06-30 | 8624 etc rela | いちよし証券 | 585 | 575 | 584 | 575 | 128100 | -2 | -0.347 | 37.89 | ||
| 2021-06-29 | 8624 etc rela | いちよし証券 | 577 | 574 | 577 | 577 | 92900 | -3 | -0.517 | -17.349 | ||
| 2021-06-28 | 8624 etc rela | いちよし証券 | 581 | 574 | 575 | 580 | 112400 | 11 | 1.933 | 68.263 | ||
| 2021-06-25 | 8624 etc rela | いちよし証券 | 571 | 566 | 569 | 569 | 66800 | 7 | 1.246 | -35.271 | ||
| 2021-06-24 | 8624 etc rela | いちよし証券 | 568 | 559 | 560 | 562 | 103200 | -6 | -1.056 | 3.303 | ||
| 2021-06-23 | 8624 etc rela | いちよし証券 | 577 | 568 | 575 | 568 | 99900 | -10 | -1.73 | -33.841 | ||
| 2021-06-22 | 8624 etc rela | いちよし証券 | 578 | 564 | 573 | 578 | 578 | 20 | 3.584 | |||
| 2021-06-21 | 8624 etc rela | いちよし証券 | 564 | 555 | 563 | 558 | 558 | -15 | -2.618 | |||
| 2021-06-18 | 8624 etc rela | いちよし証券 | 578 | 568 | 576 | 573 | 573 | -9 | -1.546 | |||
| 2021-06-17 | 8624 etc rela | いちよし証券 | 588 | 582 | 587 | 582 | 582 | -3 | -0.513 | |||
| 2021-06-16 | 8624 etc rela | いちよし証券 | 585 | 576 | 578 | 585 | 585 | 6 | 1.036 | |||
| 2021-06-15 | 8624 etc rela | いちよし証券 | 588 | 579 | 586 | 579 | 579 | -12 | -2.03 | |||
| 2021-06-14 | 8624 etc rela | いちよし証券 | 592 | 587 | 591 | 591 | 591 | 3 | 0.51 | |||
| 2021-06-11 | 8624 etc rela | いちよし証券 | 594 | 586 | 594 | 588 | 588 | -4 | -0.676 | |||
| 2021-06-10 | 8624 etc rela | いちよし証券 | 593 | 588 | 593 | 592 | 592 | -1 | -0.169 | |||
| 2021-06-09 | 8624 etc rela | いちよし証券 | 605 | 593 | 605 | 593 | 593 | -9 | -1.495 | |||
| 2021-06-08 | 8624 etc rela | いちよし証券 | 605 | 599 | 601 | 602 | 602 | -1 | -0.166 | |||
| 2021-06-07 | 8624 etc rela | いちよし証券 | 605 | 598 | 605 | 603 | 603 | 3 | 0.5 | |||
| 2021-06-04 | 8624 etc rela | いちよし証券 | 606 | 599 | 605 | 600 | 600 | -1 | -0.166 | |||
| 2021-06-03 | 8624 etc rela | いちよし証券 | 606 | 601 | 604 | 601 | 601 | -5 | -0.825 | |||
| 2021-06-02 | 8624 etc rela | いちよし証券 | 614 | 601 | 606 | 606 | 606 | 0 | 0 | |||
| 2021-06-01 | 8624 etc rela | いちよし証券 | 607 | 600 | 606 | 606 | 606 | 2 | 0.331 | |||
| 2021-05-31 | 8624 etc rela | いちよし証券 | 612 | 601 | 612 | 604 | 604 | -11 | -1.789 | |||
| 2021-05-28 | 8624 etc rela | いちよし証券 | 615 | 602 | 606 | 615 | 615 | 16 | 2.671 | |||
| 2021-05-27 | 8624 etc rela | いちよし証券 | 612 | 599 | 611 | 599 | 599 | -13 | -2.124 | |||
| 2021-05-26 | 8624 etc rela | いちよし証券 | 615 | 608 | 609 | 612 | 612 | 1 | 0.164 | |||
| 2021-05-25 | 8624 etc rela | いちよし証券 | 617 | 608 | 612 | 611 | 611 | 0 | 0 | |||
| 2021-05-24 | 8624 etc rela | いちよし証券 | 614 | 604 | 612 | 611 | 611 | 1 | 0.164 | |||
| 2021-05-21 | 8624 etc rela | いちよし証券 | 618 | 608 | 615 | 610 | 610 | -10 | -1.613 | |||
| 2021-05-20 | 8624 etc rela | いちよし証券 | 624 | 612 | 612 | 620 | 620 | 8 | 1.307 | |||
| 2021-05-19 | 8624 etc rela | いちよし証券 | 623 | 608 | 608 | 612 | 612 | -4 | -0.649 | |||
| 2021-05-18 | 8624 etc rela | いちよし証券 | 617 | 610 | 612 | 616 | 616 | 7 | 1.149 | |||
| 2021-05-17 | 8624 etc rela | いちよし証券 | 618 | 602 | 615 | 609 | 609 | -3 | -0.49 | |||
| 2021-05-14 | 8624 etc rela | いちよし証券 | 614 | 602 | 602 | 612 | 612 | 12 | 2 | |||
| 2021-05-13 | 8624 etc rela | いちよし証券 | 610 | 598 | 602 | 600 | 600 | -12 | -1.961 | |||
| 2021-05-12 | 8624 etc rela | いちよし証券 | 624 | 605 | 618 | 612 | 612 | -6 | -0.971 | |||
| 2021-05-11 | 8624 etc rela | いちよし証券 | 635 | 618 | 635 | 618 | 618 | -15 | -2.37 | |||
| 2021-05-10 | 8624 etc rela | いちよし証券 | 641 | 631 | 638 | 633 | 633 | -6 | -0.939 | |||
| 2021-05-07 | 8624 etc rela | いちよし証券 | 639 | 622 | 626 | 639 | 639 | 5 | 0.789 | |||
| 2021-05-06 | 8624 etc rela | いちよし証券 | 640 | 624 | 629 | 634 | 634 | 15 | 2.423 | |||
| 2021-04-30 | 8624 etc rela | いちよし証券 | 631 | 599 | 599 | 619 | 619 | 20 | 3.339 | |||
| 2021-04-28 | 8624 etc rela | いちよし証券 | 608 | 593 | 608 | 599 | 599 | 1 | 0.167 | |||
| 2021-04-27 | 8624 etc rela | いちよし証券 | 603 | 594 | 599 | 598 | 598 | -3 | -0.499 | |||
| 2021-04-26 | 8624 etc rela | いちよし証券 | 610 | 597 | 609 | 601 | 601 | -4 | -0.661 | |||
| 2021-04-23 | 8624 etc rela | いちよし証券 | 615 | 602 | 605 | 605 | 605 | -4 | -0.657 | |||
| 2021-04-22 | 8624 etc rela | いちよし証券 | 614 | 603 | 607 | 609 | 609 | 5 | 0.828 | |||
| 2021-04-21 | 8624 etc rela | いちよし証券 | 610 | 596 | 605 | 604 | 604 | -10 | -1.629 | |||
| 2021-04-20 | 8624 etc rela | いちよし証券 | 628 | 610 | 610 | 614 | 614 | -3 | -0.486 | |||
| 2021-04-19 | 8624 etc rela | いちよし証券 | 628 | 608 | 612 | 617 | 617 | 5 | 0.817 | |||
| 2021-04-16 | 8624 etc rela | いちよし証券 | 618 | 606 | 618 | 612 | 612 | -7 | -1.131 | |||
| 2021-04-15 | 8624 etc rela | いちよし証券 | 619 | 609 | 609 | 619 | 619 | 11 | 1.809 | |||
| 2021-04-14 | 8624 etc rela | いちよし証券 | 611 | 600 | 606 | 608 | 608 | -4 | -0.654 | |||
| 2021-04-13 | 8624 etc rela | いちよし証券 | 622 | 611 | 611 | 612 | 612 | -4 | -0.649 | |||
| 2021-04-12 | 8624 etc rela | いちよし証券 | 617 | 600 | 601 | 616 | 616 | 17 | 2.838 | |||
| 2021-04-09 | 8624 etc rela | いちよし証券 | 605 | 594 | 597 | 599 | 599 | 2 | 0.335 | |||
| 2021-04-08 | 8624 etc rela | いちよし証券 | 608 | 594 | 607 | 597 | 597 | -17 | -2.769 | |||
| 2021-04-07 | 8624 etc rela | いちよし証券 | 614 | 604 | 609 | 614 | 614 | 6 | 0.987 | |||
| 2021-04-06 | 8624 etc rela | いちよし証券 | 623 | 597 | 622 | 608 | 608 | -12 | -1.935 | |||
| 2021-04-05 | 8624 etc rela | いちよし証券 | 623 | 601 | 605 | 620 | 620 | 10 | 1.639 | |||
| 2021-04-02 | 8624 etc rela | いちよし証券 | 616 | 601 | 612 | 610 | 610 | 4 | 0.66 | |||
| 2021-04-01 | 8624 etc rela | いちよし証券 | 625 | 603 | 617 | 606 | 606 | -8 | -1.303 | |||
| 2021-03-31 | 8624 etc rela | いちよし証券 | 635 | 612 | 635 | 614 | 614 | -29 | -4.51 | |||
| 2021-03-30 | 8624 etc rela | いちよし証券 | 645 | 622 | 628 | 643 | 643 | -9 | -1.38 | |||
| 2021-03-29 | 8624 etc rela | いちよし証券 | 673 | 644 | 673 | 652 | 633 | -16 | -2.395 | |||
| 2021-03-26 | 8624 etc rela | いちよし証券 | 673 | 658 | 664 | 668 | 648.534 | 12 | 1.829 | |||
| 2021-03-25 | 8624 etc rela | いちよし証券 | 664 | 640 | 640 | 656 | 636.883 | 24 | 3.797 | |||
| 2021-03-24 | 8624 etc rela | いちよし証券 | 652 | 627 | 644 | 632 | 613.583 | -22 | -3.364 | |||
| 2021-03-23 | 8624 etc rela | いちよし証券 | 675 | 651 | 670 | 654 | 634.942 | -15 | -2.242 | |||
| 2021-03-22 | 8624 etc rela | いちよし証券 | 685 | 658 | 673 | 669 | 649.505 | 6 | 0.905 | |||
| 2021-03-19 | 8624 etc rela | いちよし証券 | 664 | 621 | 623 | 663 | 643.679 | 42 | 6.763 | |||
| 2021-03-18 | 8624 etc rela | いちよし証券 | 627 | 608 | 614 | 621 | 602.903 | 13 | 2.138 | |||
| 2021-03-17 | 8624 etc rela | いちよし証券 | 609 | 586 | 591 | 608 | 590.282 | 11 | 1.843 | |||
| 2021-03-16 | 8624 etc rela | いちよし証券 | 599 | 583 | 599 | 597 | 579.603 | 1 | 0.168 | |||
| 2021-03-15 | 8624 etc rela | いちよし証券 | 596 | 580 | 582 | 596 | 578.632 | 11 | 1.88 | |||
| 2021-03-12 | 8624 etc rela | いちよし証券 | 587 | 575 | 586 | 585 | 567.952 | -6 | -1.015 | |||
| 2021-03-11 | 8624 etc rela | いちよし証券 | 592 | 578 | 581 | 591 | 573.778 | 13 | 2.249 | |||
| 2021-03-10 | 8624 etc rela | いちよし証券 | 585 | 574 | 581 | 578 | 561.156 | -3 | -0.516 | |||
| 2021-03-09 | 8624 etc rela | いちよし証券 | 589 | 578 | 589 | 581 | 564.069 | -5 | -0.853 | |||
| 2021-03-08 | 8624 etc rela | いちよし証券 | 591 | 573 | 578 | 586 | 568.923 | 14 | 2.448 | |||
| 2021-03-05 | 8624 etc rela | いちよし証券 | 593 | 558 | 587 | 572 | 555.331 | -20 | -3.378 | |||
| 2021-03-04 | 8624 etc rela | いちよし証券 | 600 | 583 | 600 | 592 | 574.748 | -3 | -0.504 | |||
| 2021-03-03 | 8624 etc rela | いちよし証券 | 596 | 582 | 593 | 595 | 577.661 | 7 | 1.19 | |||
| 2021-03-02 | 8624 etc rela | いちよし証券 | 599 | 583 | 599 | 588 | 570.865 | -5 | -0.843 | |||
| 2021-03-01 | 8624 etc rela | いちよし証券 | 598 | 586 | 594 | 593 | 575.719 | 1 | 0.169 | |||
| 2021-02-26 | 8624 etc rela | いちよし証券 | 608 | 592 | 605 | 592 | 574.748 | -16 | -2.632 | |||
| 2021-02-25 | 8624 etc rela | いちよし証券 | 618 | 604 | 617 | 608 | 590.282 | -4 | -0.654 | |||
| 2021-02-24 | 8624 etc rela | いちよし証券 | 634 | 610 | 627 | 612 | 594.166 | -25 | -3.925 | |||
| 2021-02-22 | 8624 etc rela | いちよし証券 | 643 | 610 | 611 | 637 | 618.437 | 46 | 7.783 | |||
| 2021-02-19 | 8624 etc rela | いちよし証券 | 610 | 589 | 603 | 591 | 573.778 | -12 | -1.99 | |||
| 2021-02-18 | 8624 etc rela | いちよし証券 | 635 | 602 | 635 | 603 | 585.428 | -28 | -4.437 | |||
| 2021-02-17 | 8624 etc rela | いちよし証券 | 633 | 601 | 603 | 631 | 612.612 | 34 | 5.695 | |||
| 2021-02-16 | 8624 etc rela | いちよし証券 | 605 | 586 | 598 | 597 | 579.603 | 7 | 1.186 | |||
| 2021-02-15 | 8624 etc rela | いちよし証券 | 590 | 580 | 587 | 590 | 572.807 | 6 | 1.027 | |||
| 2021-02-12 | 8624 etc rela | いちよし証券 | 593 | 579 | 588 | 584 | 566.982 | -4 | -0.68 | |||
| 2021-02-10 | 8624 etc rela | いちよし証券 | 592 | 581 | 591 | 588 | 570.865 | 1 | 0.17 | |||
| 2021-02-09 | 8624 etc rela | いちよし証券 | 596 | 574 | 580 | 587 | 569.894 | 15 | 2.622 | |||
| 2021-02-08 | 8624 etc rela | いちよし証券 | 572 | 552 | 555 | 572 | 555.331 | 27 | 4.954 | |||
| 2021-02-05 | 8624 etc rela | いちよし証券 | 554 | 541 | 545 | 545 | 529.118 | 7 | 1.301 | |||
| 2021-02-04 | 8624 etc rela | いちよし証券 | 538 | 514 | 515 | 538 | 522.322 | 24 | 4.669 | |||
| 2021-02-03 | 8624 etc rela | いちよし証券 | 516 | 509 | 512 | 514 | 499.021 | 5 | 0.982 | |||
| 2021-02-02 | 8624 etc rela | いちよし証券 | 510 | 500 | 506 | 509 | 494.167 | 9 | 1.8 | |||
| 2021-02-01 | 8624 etc rela | いちよし証券 | 508 | 495 | 502 | 500 | 485.429 | -2 | -0.398 | |||
| 2021-01-29 | 8624 etc rela | いちよし証券 | 514 | 497 | 514 | 502 | 487.371 | -8 | -1.569 | |||
| 2021-01-28 | 8624 etc rela | いちよし証券 | 514 | 501 | 503 | 510 | 495.138 | 0 | 0 | |||
| 2021-01-27 | 8624 etc rela | いちよし証券 | 513 | 505 | 511 | 510 | 495.138 | 3 | 0.592 | |||
| 2021-01-26 | 8624 etc rela | いちよし証券 | 515 | 507 | 510 | 507 | 492.225 | 1 | 0.198 | |||
| 2021-01-25 | 8624 etc rela | いちよし証券 | 509 | 502 | 506 | 506 | 491.255 | 5 | 0.998 | |||
| 2021-01-22 | 8624 etc rela | いちよし証券 | 507 | 495 | 507 | 501 | 486.4 | -15 | -2.907 | |||
| 2021-01-21 | 8624 etc rela | いちよし証券 | 519 | 512 | 513 | 516 | 500.963 | 9 | 1.775 | |||
| 2021-01-20 | 8624 etc rela | いちよし証券 | 522 | 505 | 519 | 507 | 492.225 | -6 | -1.17 | |||
| 2021-01-19 | 8624 etc rela | いちよし証券 | 517 | 502 | 505 | 513 | 498.051 | 15 | 3.012 | |||
| 2021-01-18 | 8624 etc rela | いちよし証券 | 503 | 494 | 503 | 498 | 483.488 | -10 | -1.969 | |||
| 2021-01-15 | 8624 etc rela | いちよし証券 | 526 | 506 | 513 | 508 | 493.196 | -1 | -0.196 | |||
| 2021-01-14 | 8624 etc rela | いちよし証券 | 512 | 499 | 500 | 509 | 494.167 | 10 | 2.004 | |||
| 2021-01-13 | 8624 etc rela | いちよし証券 | 503 | 491 | 491 | 499 | 484.459 | 7 | 1.423 | |||
| 2021-01-12 | 8624 etc rela | いちよし証券 | 499 | 488 | 490 | 492 | 477.663 | 3 | 0.613 | |||
| 2021-01-08 | 8624 etc rela | いちよし証券 | 489 | 481 | 484 | 489 | 474.75 | 9 | 1.875 | |||
| 2021-01-07 | 8624 etc rela | いちよし証券 | 488 | 477 | 480 | 480 | 466.012 | 4 | 0.84 | |||
| 2021-01-06 | 8624 etc rela | いちよし証券 | 477 | 465 | 467 | 476 | 462.129 | 13 | 2.808 | |||
| 2021-01-05 | 8624 etc rela | いちよし証券 | 465 | 457 | 459 | 463 | 449.508 | 2 | 0.434 | |||
| 2021-01-04 | 8624 etc rela | いちよし証券 | 470 | 456 | 470 | 461 | 447.566 | -6 | -1.285 | |||
| 2020-12-30 | 8624 etc rela | いちよし証券 | 472 | 461 | 466 | 467 | 453.391 | -2 | -0.426 | |||
| 2020-12-29 | 8624 etc rela | いちよし証券 | 472 | 457 | 457 | 469 | 455.333 | 15 | 3.304 | |||
| 2020-12-28 | 8624 etc rela | いちよし証券 | 460 | 450 | 460 | 454 | 440.77 | -7 | -1.518 | |||
| 2020-12-25 | 8624 etc rela | いちよし証券 | 462 | 458 | 459 | 461 | 447.566 | 5 | 1.096 | |||
| 2020-12-24 | 8624 etc rela | いちよし証券 | 460 | 451 | 451 | 456 | 442.712 | 7 | 1.559 | |||
| 2020-12-23 | 8624 etc rela | いちよし証券 | 459 | 448 | 459 | 449 | 435.916 | -10 | -2.179 | |||
| 2020-12-22 | 8624 etc rela | いちよし証券 | 465 | 456 | 465 | 459 | 445.624 | -7 | -1.502 | |||
| 2020-12-21 | 8624 etc rela | いちよし証券 | 473 | 466 | 471 | 466 | 452.42 | -8 | -1.688 | |||
| 2020-12-18 | 8624 etc rela | いちよし証券 | 474 | 468 | 473 | 474 | 460.187 | -5 | -1.044 | |||
| 2020-12-17 | 8624 etc rela | いちよし証券 | 485 | 476 | 483 | 479 | 465.041 | -3 | -0.622 | |||
| 2020-12-16 | 8624 etc rela | いちよし証券 | 483 | 477 | 481 | 482 | 467.954 | 4 | 0.837 | |||
| 2020-12-15 | 8624 etc rela | いちよし証券 | 481 | 475 | 480 | 478 | 464.071 | -2 | -0.417 | |||
| 2020-12-14 | 8624 etc rela | いちよし証券 | 487 | 476 | 476 | 480 | 466.012 | 5 | 1.053 | |||
| 2020-12-11 | 8624 etc rela | いちよし証券 | 475 | 465 | 473 | 475 | 461.158 | 8 | 1.713 | |||
| 2020-12-10 | 8624 etc rela | いちよし証券 | 468 | 461 | 462 | 467 | 453.391 | 0 | 0 | |||
| 2020-12-09 | 8624 etc rela | いちよし証券 | 469 | 463 | 465 | 467 | 453.391 | -2 | -0.426 | |||
| 2020-12-08 | 8624 etc rela | いちよし証券 | 473 | 463 | 466 | 469 | 455.333 | 3 | 0.644 | |||
| 2020-12-07 | 8624 etc rela | いちよし証券 | 483 | 465 | 483 | 466 | 452.42 | -13 | -2.714 | |||
| 2020-12-04 | 8624 etc rela | いちよし証券 | 484 | 477 | 480 | 479 | 465.041 | -4 | -0.828 | |||
| 2020-12-03 | 8624 etc rela | いちよし証券 | 491 | 481 | 487 | 483 | 468.925 | -4 | -0.821 | |||
| 2020-12-02 | 8624 etc rela | いちよし証券 | 490 | 476 | 476 | 487 | 472.808 | 9 | 1.883 | |||
| 2020-12-01 | 8624 etc rela | いちよし証券 | 481 | 468 | 470 | 478 | 464.071 | 8 | 1.702 | |||
| 2020-11-30 | 8624 etc rela | いちよし証券 | 495 | 470 | 495 | 470 | 456.304 | -14 | -2.893 | |||
| 2020-11-27 | 8624 etc rela | いちよし証券 | 487 | 471 | 471 | 484 | 469.896 | 16 | 3.419 | |||
| 2020-11-26 | 8624 etc rela | いちよし証券 | 470 | 454 | 457 | 468 | 454.362 | 9 | 1.961 | |||
| 2020-11-25 | 8624 etc rela | いちよし証券 | 469 | 458 | 464 | 459 | 445.624 | 2 | 0.438 | |||
| 2020-11-24 | 8624 etc rela | いちよし証券 | 463 | 454 | 456 | 457 | 443.682 | 11 | 2.466 | |||
| 2020-11-20 | 8624 etc rela | いちよし証券 | 447 | 434 | 438 | 446 | 433.003 | 8 | 1.826 | |||
| 2020-11-19 | 8624 etc rela | いちよし証券 | 439 | 431 | 435 | 438 | 425.236 | 3 | 0.69 | |||
| 2020-11-18 | 8624 etc rela | いちよし証券 | 441 | 430 | 436 | 435 | 422.324 | -3 | -0.685 | |||
| 2020-11-17 | 8624 etc rela | いちよし証券 | 441 | 433 | 440 | 438 | 425.236 | 2 | 0.459 | |||
| 2020-11-16 | 8624 etc rela | いちよし証券 | 438 | 425 | 426 | 436 | 423.294 | 14 | 3.318 | |||
| 2020-11-13 | 8624 etc rela | いちよし証券 | 430 | 421 | 430 | 422 | 409.702 | -11 | -2.54 | |||
| 2020-11-12 | 8624 etc rela | いちよし証券 | 443 | 432 | 441 | 433 | 420.382 | -9 | -2.036 | |||
| 2020-11-11 | 8624 etc rela | いちよし証券 | 444 | 437 | 439 | 442 | 429.12 | 11 | 2.552 | |||
| 2020-11-10 | 8624 etc rela | いちよし証券 | 440 | 429 | 436 | 431 | 418.44 | 7 | 1.651 | |||
| 2020-11-09 | 8624 etc rela | いちよし証券 | 426 | 420 | 425 | 424 | 411.644 | 1 | 0.236 | |||
| 2020-11-06 | 8624 etc rela | いちよし証券 | 425 | 418 | 420 | 423 | 410.673 | 5 | 1.196 | |||
| 2020-11-05 | 8624 etc rela | いちよし証券 | 426 | 416 | 425 | 418 | 405.819 | -8 | -1.878 | |||
| 2020-11-04 | 8624 etc rela | いちよし証券 | 433 | 423 | 431 | 426 | 413.586 | 5 | 1.188 | |||
| 2020-11-02 | 8624 etc rela | いちよし証券 | 426 | 418 | 419 | 421 | 408.732 | 6 | 1.446 | |||
| 2020-10-30 | 8624 etc rela | いちよし証券 | 429 | 412 | 425 | 415 | 402.906 | -11 | -2.582 | |||
| 2020-10-29 | 8624 etc rela | いちよし証券 | 436 | 426 | 432 | 426 | 413.586 | -13 | -2.961 | |||
| 2020-10-28 | 8624 etc rela | いちよし証券 | 444 | 431 | 442 | 439 | 426.207 | -6 | -1.348 | |||
| 2020-10-27 | 8624 etc rela | いちよし証券 | 446 | 438 | 444 | 445 | 432.032 | -5 | -1.111 | |||
| 2020-10-26 | 8624 etc rela | いちよし証券 | 467 | 450 | 465 | 450 | 436.887 | -15 | -3.226 | |||
| 2020-10-23 | 8624 etc rela | いちよし証券 | 470 | 455 | 461 | 465 | 451.449 | 12 | 2.649 | |||
| 2020-10-22 | 8624 etc rela | いちよし証券 | 461 | 453 | 460 | 453 | 439.799 | -9 | -1.948 | |||
| 2020-10-21 | 8624 etc rela | いちよし証券 | 468 | 461 | 461 | 462 | 448.537 | -2 | -0.431 | |||
| 2020-10-20 | 8624 etc rela | いちよし証券 | 473 | 464 | 470 | 464 | 450.479 | -6 | -1.277 | |||
| 2020-10-19 | 8624 etc rela | いちよし証券 | 473 | 467 | 467 | 470 | 456.304 | 3 | 0.642 | |||
| 2020-10-16 | 8624 etc rela | いちよし証券 | 480 | 467 | 472 | 467 | 453.391 | -7 | -1.477 | |||
| 2020-10-15 | 8624 etc rela | いちよし証券 | 480 | 473 | 478 | 474 | 460.187 | -6 | -1.25 | |||
| 2020-10-14 | 8624 etc rela | いちよし証券 | 481 | 471 | 474 | 480 | 466.012 | 5 | 1.053 | |||
| 2020-10-13 | 8624 etc rela | いちよし証券 | 480 | 470 | 477 | 475 | 461.158 | 3 | 0.636 | |||
| 2020-10-12 | 8624 etc rela | いちよし証券 | 475 | 464 | 471 | 472 | 458.245 | 1 | 0.212 | |||
| 2020-10-09 | 8624 etc rela | いちよし証券 | 486 | 470 | 483 | 471 | 457.275 | -16 | -3.285 | |||
| 2020-10-08 | 8624 etc rela | いちよし証券 | 493 | 477 | 478 | 487 | 472.808 | 17 | 3.617 | |||
| 2020-10-07 | 8624 etc rela | いちよし証券 | 473 | 467 | 471 | 470 | 456.304 | -2 | -0.424 | |||
| 2020-10-06 | 8624 etc rela | いちよし証券 | 477 | 467 | 474 | 472 | 458.245 | 0 | 0 | |||
| 2020-10-05 | 8624 etc rela | いちよし証券 | 472 | 456 | 460 | 472 | 458.245 | 19 | 4.194 | |||
| 2020-10-02 | 8624 etc rela | いちよし証券 | 475 | 451 | 469 | 453 | 439.799 | -16 | -3.412 | |||
| 2020-09-30 | 8624 etc rela | いちよし証券 | 483 | 468 | 481 | 469 | 455.333 | -18 | -3.696 | |||
| 2020-09-29 | 8624 etc rela | いちよし証券 | 497 | 482 | 497 | 487 | 472.808 | -22 | -4.322 | |||
| 2020-09-28 | 8624 etc rela | いちよし証券 | 510 | 500 | 505 | 509 | 479.604 | 12 | 2.414 | |||
| 2020-09-25 | 8624 etc rela | いちよし証券 | 503 | 488 | 490 | 497 | 468.297 | 13 | 2.686 | |||
| 2020-09-24 | 8624 etc rela | いちよし証券 | 496 | 484 | 490 | 484 | 456.048 | -7 | -1.426 | |||
| 2020-09-23 | 8624 etc rela | いちよし証券 | 496 | 482 | 496 | 491 | 462.644 | 3 | 0.615 | |||
| 2020-09-18 | 8624 etc rela | いちよし証券 | 490 | 474 | 477 | 488 | 459.817 | 10 | 2.092 | |||
| 2020-09-17 | 8624 etc rela | いちよし証券 | 480 | 470 | 475 | 478 | 450.395 | 6 | 1.271 | |||
| 2020-09-16 | 8624 etc rela | いちよし証券 | 475 | 458 | 460 | 472 | 444.741 | 14 | 3.057 | |||
| 2020-09-15 | 8624 etc rela | いちよし証券 | 461 | 453 | 460 | 458 | 431.55 | -2 | -0.435 | |||
| 2020-09-14 | 8624 etc rela | いちよし証券 | 461 | 451 | 458 | 460 | 433.434 | 7 | 1.545 | |||
| 2020-09-11 | 8624 etc rela | いちよし証券 | 453 | 445 | 447 | 453 | 426.838 | 2 | 0.443 | |||
| 2020-09-10 | 8624 etc rela | いちよし証券 | 454 | 447 | 451 | 451 | 424.954 | 2 | 0.445 | |||
| 2020-09-09 | 8624 etc rela | いちよし証券 | 456 | 443 | 451 | 449 | 423.069 | -6 | -1.319 | |||
| 2020-09-08 | 8624 etc rela | いちよし証券 | 458 | 450 | 458 | 455 | 428.723 | 1 | 0.22 | |||
| 2020-09-07 | 8624 etc rela | いちよし証券 | 458 | 438 | 450 | 454 | 427.781 | 11 | 2.483 | |||
| 2020-09-04 | 8624 etc rela | いちよし証券 | 457 | 443 | 446 | 443 | 417.416 | -11 | -2.423 | |||
| 2020-09-03 | 8624 etc rela | いちよし証券 | 473 | 452 | 466 | 454 | 427.781 | -12 | -2.575 | |||
| 2020-09-02 | 8624 etc rela | いちよし証券 | 472 | 461 | 470 | 466 | 439.088 | -2 | -0.427 | |||
| 2020-09-01 | 8624 etc rela | いちよし証券 | 473 | 463 | 467 | 468 | 440.972 | -3 | -0.637 | |||
| 2020-08-31 | 8624 etc rela | いちよし証券 | 477 | 469 | 472 | 471 | 443.799 | 6 | 1.29 | |||
| 2020-08-28 | 8624 etc rela | いちよし証券 | 475 | 458 | 463 | 465 | 438.145 | 6 | 1.307 | |||
| 2020-08-27 | 8624 etc rela | いちよし証券 | 466 | 453 | 465 | 459 | 432.492 | -8 | -1.713 | |||
| 2020-08-26 | 8624 etc rela | いちよし証券 | 478 | 458 | 462 | 467 | 440.03 | 5 | 1.082 | |||
| 2020-08-25 | 8624 etc rela | いちよし証券 | 462 | 450 | 453 | 462 | 435.319 | 17 | 3.82 | |||
| 2020-08-24 | 8624 etc rela | いちよし証券 | 461 | 443 | 456 | 445 | 419.3 | -9 | -1.982 | |||
| 2020-08-21 | 8624 etc rela | いちよし証券 | 457 | 431 | 433 | 454 | 427.781 | 24 | 5.581 | |||
| 2020-08-20 | 8624 etc rela | いちよし証券 | 432 | 426 | 430 | 430 | 405.167 | -6 | -1.376 | |||
| 2020-08-19 | 8624 etc rela | いちよし証券 | 437 | 430 | 431 | 436 | 410.82 | 4 | 0.926 | |||
| 2020-08-18 | 8624 etc rela | いちよし証券 | 434 | 428 | 433 | 432 | 407.051 | -6 | -1.37 | |||
| 2020-08-17 | 8624 etc rela | いちよし証券 | 440 | 432 | 435 | 438 | 412.705 | 3 | 0.69 | |||
| 2020-08-14 | 8624 etc rela | いちよし証券 | 440 | 434 | 438 | 435 | 409.878 | -4 | -0.911 | |||
| 2020-08-13 | 8624 etc rela | いちよし証券 | 444 | 437 | 440 | 439 | 413.647 | 1 | 0.228 | |||
| 2020-08-12 | 8624 etc rela | いちよし証券 | 439 | 425 | 425 | 438 | 412.705 | 14 | 3.302 | |||
| 2020-08-11 | 8624 etc rela | いちよし証券 | 425 | 413 | 420 | 424 | 399.513 | 10 | 2.415 | |||
| 2020-08-07 | 8624 etc rela | いちよし証券 | 419 | 413 | 414 | 414 | 390.091 | -2 | -0.481 | |||
| 2020-08-06 | 8624 etc rela | いちよし証券 | 419 | 407 | 410 | 416 | 391.975 | 8 | 1.961 | |||
| 2020-08-05 | 8624 etc rela | いちよし証券 | 415 | 400 | 405 | 408 | 384.437 | 0 | 0 | |||
| 2020-08-04 | 8624 etc rela | いちよし証券 | 410 | 396 | 397 | 408 | 384.437 | 12 | 3.03 | |||
| 2020-08-03 | 8624 etc rela | いちよし証券 | 408 | 389 | 394 | 396 | 373.13 | 15 | 3.937 | |||
| 2020-07-31 | 8624 etc rela | いちよし証券 | 392 | 381 | 390 | 381 | 358.997 | -15 | -3.788 | |||
| 2020-07-30 | 8624 etc rela | いちよし証券 | 416 | 390 | 414 | 396 | 373.13 | -14 | -3.415 | |||
| 2020-07-29 | 8624 etc rela | いちよし証券 | 415 | 408 | 414 | 410 | 386.322 | -4 | -0.966 | |||
| 2020-07-28 | 8624 etc rela | いちよし証券 | 420 | 412 | 420 | 414 | 390.091 | -10 | -2.358 | |||
| 2020-07-27 | 8624 etc rela | いちよし証券 | 424 | 409 | 414 | 424 | 399.513 | 6 | 1.435 | |||
| 2020-07-22 | 8624 etc rela | いちよし証券 | 422 | 415 | 418 | 418 | 393.86 | 0 | 0 | |||
| 2020-07-21 | 8624 etc rela | いちよし証券 | 422 | 412 | 422 | 418 | 393.86 | 0 | 0 | |||
| 2020-07-20 | 8624 etc rela | いちよし証券 | 424 | 416 | 423 | 418 | 393.86 | -5 | -1.182 | |||
| 2020-07-17 | 8624 etc rela | いちよし証券 | 432 | 419 | 425 | 423 | 398.571 | -6 | -1.399 | |||
| 2020-07-16 | 8624 etc rela | いちよし証券 | 444 | 427 | 440 | 429 | 404.224 | -13 | -2.941 | |||
| 2020-07-15 | 8624 etc rela | いちよし証券 | 446 | 435 | 442 | 442 | 416.474 | 2 | 0.455 | |||
| 2020-07-14 | 8624 etc rela | いちよし証券 | 440 | 426 | 435 | 440 | 414.589 | 5 | 1.149 | |||
| 2020-07-13 | 8624 etc rela | いちよし証券 | 436 | 425 | 429 | 435 | 409.878 | 18 | 4.317 | |||
| 2020-07-10 | 8624 etc rela | いちよし証券 | 435 | 417 | 434 | 417 | 392.917 | -22 | -5.011 | |||
| 2020-07-09 | 8624 etc rela | いちよし証券 | 444 | 436 | 442 | 439 | 413.647 | -3 | -0.679 | |||
| 2020-07-08 | 8624 etc rela | いちよし証券 | 451 | 442 | 449 | 442 | 416.474 | -8 | -1.778 | |||
| 2020-07-07 | 8624 etc rela | いちよし証券 | 458 | 446 | 458 | 450 | 424.012 | -12 | -2.597 | |||
| 2020-07-06 | 8624 etc rela | いちよし証券 | 462 | 438 | 440 | 462 | 435.319 | 24 | 5.479 | |||
| 2020-07-03 | 8624 etc rela | いちよし証券 | 448 | 438 | 446 | 438 | 412.705 | -7 | -1.573 | |||
| 2020-07-02 | 8624 etc rela | いちよし証券 | 449 | 439 | 444 | 445 | 419.3 | 3 | 0.679 | |||
| 2020-07-01 | 8624 etc rela | いちよし証券 | 456 | 442 | 455 | 442 | 416.474 | -12 | -2.643 | |||
| 2020-06-30 | 8624 etc rela | いちよし証券 | 462 | 454 | 458 | 454 | 427.781 | 2 | 0.442 | |||
| 2020-06-29 | 8624 etc rela | いちよし証券 | 456 | 441 | 446 | 452 | 425.896 | 4 | 0.893 | |||
| 2020-06-26 | 8624 etc rela | いちよし証券 | 448 | 438 | 444 | 448 | 422.127 | 12 | 2.752 | |||
| 2020-06-25 | 8624 etc rela | いちよし証券 | 442 | 436 | 440 | 436 | 410.82 | -10 | -2.242 | |||
| 2020-06-24 | 8624 etc rela | いちよし証券 | 452 | 446 | 452 | 446 | 420.243 | -3 | -0.668 | |||
| 2020-06-23 | 8624 etc rela | いちよし証券 | 455 | 444 | 444 | 449 | 423.069 | 7 | 1.584 | |||
| 2020-06-22 | 8624 etc rela | いちよし証券 | 454 | 442 | 451 | 442 | 416.474 | -1 | -0.226 | |||
| 2020-06-19 | 8624 etc rela | いちよし証券 | 454 | 443 | 454 | 443 | 417.416 | -9 | -1.991 | |||
| 2020-06-18 | 8624 etc rela | いちよし証券 | 456 | 442 | 456 | 452 | 425.896 | -2 | -0.441 | |||
| 2020-06-17 | 8624 etc rela | いちよし証券 | 458 | 450 | 458 | 454 | 427.781 | -7 | -1.518 | |||
| 2020-06-16 | 8624 etc rela | いちよし証券 | 463 | 449 | 454 | 461 | 434.376 | 21 | 4.773 | |||
| 2020-06-15 | 8624 etc rela | いちよし証券 | 454 | 440 | 451 | 440 | 414.589 | -11 | -2.439 | |||
| 2020-06-12 | 8624 etc rela | いちよし証券 | 455 | 433 | 433 | 451 | 424.954 | -14 | -3.011 | |||
| 2020-06-11 | 8624 etc rela | いちよし証券 | 481 | 464 | 480 | 465 | 438.145 | -22 | -4.517 | |||
| 2020-06-10 | 8624 etc rela | いちよし証券 | 491 | 483 | 483 | 487 | 458.875 | 2 | 0.412 | |||
| 2020-06-09 | 8624 etc rela | いちよし証券 | 496 | 481 | 496 | 485 | 456.99 | -6 | -1.222 | |||
| 2020-06-08 | 8624 etc rela | いちよし証券 | 494 | 483 | 487 | 491 | 462.644 | 18 | 3.805 | |||
| 2020-06-05 | 8624 etc rela | いちよし証券 | 474 | 452 | 459 | 473 | 445.683 | 16 | 3.501 | |||
| 2020-06-04 | 8624 etc rela | いちよし証券 | 476 | 454 | 474 | 457 | 430.607 | -11 | -2.35 | |||
| 2020-06-03 | 8624 etc rela | いちよし証券 | 488 | 468 | 488 | 468 | 440.972 | -11 | -2.296 | |||
| 2020-06-02 | 8624 etc rela | いちよし証券 | 481 | 460 | 467 | 479 | 451.337 | 15 | 3.233 | |||
| 2020-06-01 | 8624 etc rela | いちよし証券 | 469 | 454 | 463 | 464 | 437.203 | 5 | 1.089 | |||
| 2020-05-29 | 8624 etc rela | いちよし証券 | 477 | 457 | 463 | 459 | 432.492 | -27 | -5.556 | |||
| 2020-05-28 | 8624 etc rela | いちよし証券 | 497 | 475 | 479 | 486 | 457.933 | 22 | 4.741 | |||
| 2020-05-27 | 8624 etc rela | いちよし証券 | 470 | 439 | 445 | 464 | 437.203 | 23 | 5.215 | |||
| 2020-05-26 | 8624 etc rela | いちよし証券 | 444 | 433 | 440 | 441 | 415.531 | 9 | 2.083 | |||
| 2020-05-25 | 8624 etc rela | いちよし証券 | 435 | 417 | 420 | 432 | 407.051 | 17 | 4.096 | |||
| 2020-05-22 | 8624 etc rela | いちよし証券 | 425 | 414 | 425 | 415 | 391.033 | -10 | -2.353 | |||
| 2020-05-21 | 8624 etc rela | いちよし証券 | 429 | 420 | 429 | 425 | 400.455 | -1 | -0.235 | |||
| 2020-05-20 | 8624 etc rela | いちよし証券 | 428 | 422 | 425 | 426 | 401.398 | -1 | -0.234 | |||
| 2020-05-19 | 8624 etc rela | いちよし証券 | 429 | 417 | 424 | 427 | 402.34 | 11 | 2.644 | |||
| 2020-05-18 | 8624 etc rela | いちよし証券 | 423 | 407 | 420 | 416 | 391.975 | -12 | -2.804 | |||
| 2020-05-15 | 8624 etc rela | いちよし証券 | 440 | 420 | 440 | 428 | 403.282 | -5 | -1.155 | |||
| 2020-05-14 | 8624 etc rela | いちよし証券 | 445 | 433 | 439 | 433 | 407.993 | -13 | -2.915 | |||
| 2020-05-13 | 8624 etc rela | いちよし証券 | 454 | 444 | 451 | 446 | 420.243 | -14 | -3.043 | |||
| 2020-05-12 | 8624 etc rela | いちよし証券 | 480 | 460 | 480 | 460 | 433.434 | -18 | -3.766 | |||
| 2020-05-11 | 8624 etc rela | いちよし証券 | 483 | 461 | 461 | 478 | 450.395 | 22 | 4.825 | |||
| 2020-05-08 | 8624 etc rela | いちよし証券 | 460 | 447 | 449 | 456 | 429.665 | 11 | 2.472 | |||
| 2020-05-07 | 8624 etc rela | いちよし証券 | 447 | 436 | 444 | 445 | 419.3 | 2 | 0.451 | |||
| 2020-05-01 | 8624 etc rela | いちよし証券 | 454 | 443 | 449 | 443 | 417.416 | -11 | -2.423 | |||
| 2020-04-30 | 8624 etc rela | いちよし証券 | 463 | 449 | 449 | 454 | 427.781 | 13 | 2.948 | |||
| 2020-04-28 | 8624 etc rela | いちよし証券 | 446 | 424 | 432 | 441 | 415.531 | 9 | 2.083 | |||
| 2020-04-27 | 8624 etc rela | いちよし証券 | 436 | 414 | 426 | 432 | 407.051 | 13 | 3.103 | |||
| 2020-04-24 | 8624 etc rela | いちよし証券 | 425 | 412 | 425 | 419 | 394.802 | -7 | -1.643 | |||
| 2020-04-23 | 8624 etc rela | いちよし証券 | 426 | 412 | 414 | 426 | 401.398 | 14 | 3.398 | |||
| 2020-04-22 | 8624 etc rela | いちよし証券 | 424 | 409 | 412 | 412 | 388.206 | -6 | -1.435 | |||
| 2020-04-21 | 8624 etc rela | いちよし証券 | 421 | 409 | 416 | 418 | 393.86 | -3 | -0.713 | |||
| 2020-04-20 | 8624 etc rela | いちよし証券 | 423 | 413 | 420 | 421 | 396.686 | -15 | -3.44 | |||
| 2020-04-17 | 8624 etc rela | いちよし証券 | 452 | 433 | 442 | 436 | 410.82 | -2 | -0.457 | |||
| 2020-04-16 | 8624 etc rela | いちよし証券 | 439 | 427 | 430 | 438 | 412.705 | 5 | 1.155 | |||
| 2020-04-15 | 8624 etc rela | いちよし証券 | 444 | 428 | 436 | 433 | 407.993 | -6 | -1.367 | |||
| 2020-04-14 | 8624 etc rela | いちよし証券 | 442 | 424 | 435 | 439 | 413.647 | -1 | -0.227 | |||
| 2020-04-13 | 8624 etc rela | いちよし証券 | 465 | 438 | 464 | 440 | 414.589 | -31 | -6.582 | |||
| 2020-04-10 | 8624 etc rela | いちよし証券 | 472 | 447 | 458 | 471 | 443.799 | 16 | 3.516 | |||
| 2020-04-09 | 8624 etc rela | いちよし証券 | 463 | 443 | 460 | 455 | 428.723 | 1 | 0.22 | |||
| 2020-04-08 | 8624 etc rela | いちよし証券 | 457 | 427 | 449 | 454 | 427.781 | 4 | 0.889 | |||
| 2020-04-07 | 8624 etc rela | いちよし証券 | 450 | 416 | 418 | 450 | 424.012 | 40 | 9.756 | |||
| 2020-04-06 | 8624 etc rela | いちよし証券 | 418 | 387 | 395 | 410 | 386.322 | 9 | 2.244 | |||
| 2020-04-03 | 8624 etc rela | いちよし証券 | 449 | 392 | 438 | 401 | 377.841 | -10 | -2.433 | |||
| 2020-04-02 | 8624 etc rela | いちよし証券 | 429 | 407 | 416 | 411 | 387.264 | -11 | -2.607 | |||
| 2020-04-01 | 8624 etc rela | いちよし証券 | 449 | 421 | 437 | 422 | 397.629 | -24 | -5.381 | |||
| 2020-03-31 | 8624 etc rela | いちよし証券 | 460 | 438 | 460 | 446 | 420.243 | -9 | -1.978 | |||
| 2020-03-30 | 8624 etc rela | いちよし証券 | 488 | 453 | 488 | 455 | 428.723 | -55 | -10.784 | |||
| 2020-03-27 | 8624 etc rela | いちよし証券 | 519 | 491 | 510 | 510 | 465.471 | 7 | 1.392 | |||
| 2020-03-26 | 8624 etc rela | いちよし証券 | 510 | 491 | 500 | 503 | 459.082 | -11 | -2.14 | |||
| 2020-03-25 | 8624 etc rela | いちよし証券 | 514 | 480 | 498 | 514 | 469.121 | 40 | 8.439 | |||
| 2020-03-24 | 8624 etc rela | いちよし証券 | 477 | 462 | 470 | 474 | 432.614 | 20 | 4.405 | |||
| 2020-03-23 | 8624 etc rela | いちよし証券 | 473 | 435 | 473 | 454 | 414.36 | -26 | -5.417 | |||
| 2020-03-19 | 8624 etc rela | いちよし証券 | 491 | 435 | 441 | 480 | 438.09 | 55 | 12.941 | |||
| 2020-03-18 | 8624 etc rela | いちよし証券 | 462 | 423 | 443 | 425 | 387.892 | -16 | -3.628 | |||
| 2020-03-17 | 8624 etc rela | いちよし証券 | 447 | 405 | 410 | 441 | 402.495 | 20 | 4.751 | |||
| 2020-03-16 | 8624 etc rela | いちよし証券 | 448 | 420 | 437 | 421 | 384.241 | -5 | -1.174 | |||
| 2020-03-13 | 8624 etc rela | いちよし証券 | 437 | 402 | 408 | 426 | 388.805 | -32 | -6.987 | |||
| 2020-03-12 | 8624 etc rela | いちよし証券 | 477 | 453 | 471 | 458 | 418.011 | -24 | -4.979 | |||
| 2020-03-11 | 8624 etc rela | いちよし証券 | 513 | 479 | 498 | 482 | 439.915 | -26 | -5.118 | |||
| 2020-03-10 | 8624 etc rela | いちよし証券 | 508 | 448 | 458 | 508 | 463.645 | 42 | 9.013 | |||
| 2020-03-09 | 8624 etc rela | いちよし証券 | 499 | 462 | 499 | 466 | 425.312 | -49 | -9.515 | |||
| 2020-03-06 | 8624 etc rela | いちよし証券 | 530 | 512 | 530 | 515 | 470.034 | -25 | -4.63 | |||
| 2020-03-05 | 8624 etc rela | いちよし証券 | 551 | 536 | 550 | 540 | 492.851 | -4 | -0.735 | |||
| 2020-03-04 | 8624 etc rela | いちよし証券 | 554 | 527 | 527 | 544 | 496.502 | 7 | 1.304 | |||
| 2020-03-03 | 8624 etc rela | いちよし証券 | 565 | 535 | 565 | 537 | 490.113 | -11 | -2.007 | |||
| 2020-03-02 | 8624 etc rela | いちよし証券 | 553 | 520 | 525 | 548 | 500.153 | 17 | 3.202 | |||
| 2020-02-28 | 8624 etc rela | いちよし証券 | 554 | 529 | 541 | 531 | 484.637 | -36 | -6.349 | |||
| 2020-02-27 | 8624 etc rela | いちよし証券 | 580 | 563 | 575 | 567 | 517.494 | -17 | -2.911 | |||
| 2020-02-26 | 8624 etc rela | いちよし証券 | 585 | 574 | 580 | 584 | 533.009 | -2 | -0.341 | |||
| 2020-02-25 | 8624 etc rela | いちよし証券 | 596 | 581 | 593 | 586 | 534.835 | -25 | -4.092 | |||
| 2020-02-21 | 8624 etc rela | いちよし証券 | 614 | 606 | 612 | 611 | 557.652 | -4 | -0.65 | |||
| 2020-02-20 | 8624 etc rela | いちよし証券 | 618 | 611 | 612 | 615 | 561.303 | 15 | 2.5 | |||
| 2020-02-19 | 8624 etc rela | いちよし証券 | 605 | 600 | 605 | 600 | 547.612 | 0 | 0 | |||
| 2020-02-18 | 8624 etc rela | いちよし証券 | 607 | 600 | 606 | 600 | 547.612 | -10 | -1.639 | |||
| 2020-02-17 | 8624 etc rela | いちよし証券 | 612 | 602 | 607 | 610 | 556.739 | -2 | -0.327 | |||
| 2020-02-14 | 8624 etc rela | いちよし証券 | 612 | 604 | 612 | 612 | 558.565 | -3 | -0.488 | |||
| 2020-02-13 | 8624 etc rela | いちよし証券 | 621 | 614 | 621 | 615 | 561.303 | -10 | -1.6 | |||
| 2020-02-12 | 8624 etc rela | いちよし証券 | 626 | 620 | 625 | 625 | 570.43 | 0 | 0 | |||
| 2020-02-10 | 8624 etc rela | いちよし証券 | 627 | 619 | 620 | 625 | 570.43 | 0 | 0 | |||
| 2020-02-07 | 8624 etc rela | いちよし証券 | 632 | 623 | 632 | 625 | 570.43 | -7 | -1.108 | |||
| 2020-02-06 | 8624 etc rela | いちよし証券 | 635 | 628 | 631 | 632 | 576.818 | 10 | 1.608 | |||
| 2020-02-05 | 8624 etc rela | いちよし証券 | 624 | 617 | 620 | 622 | 567.692 | 3 | 0.485 | |||
| 2020-02-04 | 8624 etc rela | いちよし証券 | 619 | 604 | 605 | 619 | 564.953 | 14 | 2.314 | |||
| 2020-02-03 | 8624 etc rela | いちよし証券 | 611 | 603 | 607 | 605 | 552.176 | -10 | -1.626 | |||
| 2020-01-31 | 8624 etc rela | いちよし証券 | 624 | 613 | 615 | 615 | 561.303 | 1 | 0.163 | |||
| 2020-01-30 | 8624 etc rela | いちよし証券 | 619 | 609 | 615 | 614 | 560.39 | -6 | -0.968 | |||
| 2020-01-29 | 8624 etc rela | いちよし証券 | 624 | 615 | 616 | 620 | 565.866 | 0 | 0 | |||
| 2020-01-28 | 8624 etc rela | いちよし証券 | 621 | 606 | 612 | 620 | 565.866 | 5 | 0.813 | |||
| 2020-01-27 | 8624 etc rela | いちよし証券 | 621 | 612 | 620 | 615 | 561.303 | -12 | -1.914 | |||
| 2020-01-24 | 8624 etc rela | いちよし証券 | 635 | 626 | 635 | 627 | 572.255 | -5 | -0.791 | |||
| 2020-01-23 | 8624 etc rela | いちよし証券 | 653 | 627 | 650 | 632 | 576.818 | -27 | -4.097 | |||
| 2020-01-22 | 8624 etc rela | いちよし証券 | 660 | 647 | 651 | 659 | 601.461 | 3 | 0.457 | |||
| 2020-01-21 | 8624 etc rela | いちよし証券 | 657 | 648 | 648 | 656 | 598.723 | 5 | 0.768 | |||
| 2020-01-20 | 8624 etc rela | いちよし証券 | 653 | 639 | 642 | 651 | 594.159 | 15 | 2.358 | |||
| 2020-01-17 | 8624 etc rela | いちよし証券 | 638 | 631 | 631 | 636 | 580.469 | 5 | 0.792 | |||
| 2020-01-16 | 8624 etc rela | いちよし証券 | 641 | 631 | 641 | 631 | 575.906 | -8 | -1.252 | |||
| 2020-01-15 | 8624 etc rela | いちよし証券 | 646 | 637 | 644 | 639 | 583.207 | -9 | -1.389 | |||
| 2020-01-14 | 8624 etc rela | いちよし証券 | 660 | 644 | 660 | 648 | 591.421 | -11 | -1.669 | |||
| 2020-01-10 | 8624 etc rela | いちよし証券 | 666 | 657 | 663 | 659 | 601.461 | -2 | -0.303 | |||
| 2020-01-09 | 8624 etc rela | いちよし証券 | 662 | 649 | 649 | 661 | 603.286 | 21 | 3.281 | |||
| 2020-01-08 | 8624 etc rela | いちよし証券 | 647 | 631 | 636 | 640 | 584.12 | -4 | -0.621 | |||
| 2020-01-07 | 8624 etc rela | いちよし証券 | 645 | 633 | 635 | 644 | 587.771 | 16 | 2.548 | |||
| 2020-01-06 | 8624 etc rela | いちよし証券 | 636 | 625 | 636 | 628 | 573.168 | -16 | -2.484 | |||
| 2019-12-30 | 8624 etc rela | いちよし証券 | 649 | 640 | 642 | 644 | 587.771 | -7 | -1.075 | |||
| 2019-12-27 | 8624 etc rela | いちよし証券 | 652 | 637 | 637 | 651 | 594.159 | 20 | 3.17 | |||
| 2019-12-26 | 8624 etc rela | いちよし証券 | 635 | 627 | 627 | 631 | 575.906 | 4 | 0.638 | |||
| 2019-12-25 | 8624 etc rela | いちよし証券 | 638 | 627 | 638 | 627 | 572.255 | -6 | -0.948 | |||
| 2019-12-24 | 8624 etc rela | いちよし証券 | 641 | 632 | 640 | 633 | 577.731 | -7 | -1.094 | |||
| 2019-12-23 | 8624 etc rela | いちよし証券 | 654 | 640 | 653 | 640 | 584.12 | -13 | -1.991 | |||
| 2019-12-20 | 8624 etc rela | いちよし証券 | 658 | 652 | 655 | 653 | 595.985 | 1 | 0.153 | |||
| 2019-12-19 | 8624 etc rela | いちよし証券 | 659 | 649 | 657 | 652 | 595.072 | -7 | -1.062 | |||
| 2019-12-18 | 8624 etc rela | いちよし証券 | 669 | 658 | 665 | 659 | 601.461 | -6 | -0.902 | |||
| 2019-12-17 | 8624 etc rela | いちよし証券 | 666 | 660 | 666 | 665 | 606.937 | 6 | 0.91 | |||
| 2019-12-16 | 8624 etc rela | いちよし証券 | 667 | 659 | 664 | 659 | 601.461 | -2 | -0.303 | |||
| 2019-12-13 | 8624 etc rela | いちよし証券 | 670 | 661 | 670 | 661 | 603.286 | 1 | 0.152 | |||
| 2019-12-12 | 8624 etc rela | いちよし証券 | 666 | 657 | 665 | 660 | 602.374 | -3 | -0.452 | |||
| 2019-12-11 | 8624 etc rela | いちよし証券 | 675 | 663 | 675 | 663 | 605.112 | -12 | -1.778 | |||
| 2019-12-10 | 8624 etc rela | いちよし証券 | 684 | 675 | 683 | 675 | 616.064 | -5 | -0.735 | |||
| 2019-12-09 | 8624 etc rela | いちよし証券 | 690 | 680 | 687 | 680 | 620.627 | 3 | 0.443 | |||
| 2019-12-06 | 8624 etc rela | いちよし証券 | 677 | 670 | 674 | 677 | 617.889 | 7 | 1.045 | |||
| 2019-12-05 | 8624 etc rela | いちよし証券 | 673 | 666 | 667 | 670 | 611.501 | 5 | 0.752 | |||
| 2019-12-04 | 8624 etc rela | いちよし証券 | 665 | 657 | 659 | 665 | 606.937 | 0 | 0 | |||
| 2019-12-03 | 8624 etc rela | いちよし証券 | 674 | 665 | 670 | 665 | 606.937 | -17 | -2.493 | |||
| 2019-12-02 | 8624 etc rela | いちよし証券 | 689 | 678 | 680 | 682 | 622.453 | 3 | 0.442 | |||
| 2019-11-29 | 8624 etc rela | いちよし証券 | 680 | 669 | 676 | 679 | 619.715 | 5 | 0.742 | |||
| 2019-11-28 | 8624 etc rela | いちよし証券 | 686 | 673 | 686 | 674 | 615.151 | -8 | -1.173 | |||
| 2019-11-27 | 8624 etc rela | いちよし証券 | 688 | 680 | 688 | 682 | 622.453 | -1 | -0.146 | |||
| 2019-11-26 | 8624 etc rela | いちよし証券 | 701 | 683 | 701 | 683 | 623.366 | -13 | -1.868 | |||
| 2019-11-25 | 8624 etc rela | いちよし証券 | 696 | 686 | 694 | 696 | 635.23 | 8 | 1.163 | |||
| 2019-11-22 | 8624 etc rela | いちよし証券 | 693 | 686 | 689 | 688 | 627.929 | 1 | 0.146 | |||
| 2019-11-21 | 8624 etc rela | いちよし証券 | 692 | 673 | 688 | 687 | 627.016 | -2 | -0.29 | |||
| 2019-11-20 | 8624 etc rela | いちよし証券 | 696 | 685 | 693 | 689 | 628.842 | -8 | -1.148 | |||
| 2019-11-19 | 8624 etc rela | いちよし証券 | 697 | 692 | 694 | 697 | 636.143 | -7 | -0.994 | |||
| 2019-11-18 | 8624 etc rela | いちよし証券 | 704 | 687 | 698 | 704 | 642.532 | 8 | 1.149 | |||
| 2019-11-15 | 8624 etc rela | いちよし証券 | 696 | 680 | 684 | 696 | 635.23 | 13 | 1.903 | |||
| 2019-11-14 | 8624 etc rela | いちよし証券 | 693 | 679 | 691 | 683 | 623.366 | -8 | -1.158 | |||
| 2019-11-13 | 8624 etc rela | いちよし証券 | 699 | 690 | 699 | 691 | 630.667 | -12 | -1.707 | |||
| 2019-11-12 | 8624 etc rela | いちよし証券 | 703 | 690 | 700 | 703 | 641.619 | 4 | 0.572 | |||
| 2019-11-11 | 8624 etc rela | いちよし証券 | 714 | 699 | 710 | 699 | 637.969 | -8 | -1.132 | |||
| 2019-11-08 | 8624 etc rela | いちよし証券 | 719 | 707 | 719 | 707 | 645.27 | -1 | -0.141 | |||
| 2019-11-07 | 8624 etc rela | いちよし証券 | 716 | 704 | 716 | 708 | 646.183 | -7 | -0.979 | |||
| 2019-11-06 | 8624 etc rela | いちよし証券 | 729 | 711 | 726 | 715 | 652.571 | -6 | -0.832 | |||
| 2019-11-05 | 8624 etc rela | いちよし証券 | 721 | 699 | 705 | 721 | 658.048 | 22 | 3.147 | |||
| 2019-11-01 | 8624 etc rela | いちよし証券 | 699 | 689 | 693 | 699 | 637.969 | -4 | -0.569 | |||
| 2019-10-31 | 8624 etc rela | いちよし証券 | 709 | 690 | 708 | 703 | 641.619 | -6 | -0.846 | |||
| 2019-10-30 | 8624 etc rela | いちよし証券 | 712 | 683 | 695 | 709 | 647.095 | 14 | 2.014 | |||
| 2019-10-29 | 8624 etc rela | いちよし証券 | 705 | 692 | 704 | 695 | 634.318 | -7 | -0.997 | |||
| 2019-10-28 | 8624 etc rela | いちよし証券 | 706 | 697 | 700 | 702 | 640.707 | 6 | 0.862 | |||
| 2019-10-25 | 8624 etc rela | いちよし証券 | 696 | 688 | 696 | 696 | 635.23 | 6 | 0.87 | |||
| 2019-10-24 | 8624 etc rela | いちよし証券 | 700 | 690 | 699 | 690 | 629.754 | -7 | -1.004 | |||
| 2019-10-23 | 8624 etc rela | いちよし証券 | 699 | 687 | 697 | 697 | 636.143 | 3 | 0.432 | |||
| 2019-10-21 | 8624 etc rela | いちよし証券 | 697 | 680 | 680 | 694 | 633.405 | 13 | 1.909 | |||
| 2019-10-18 | 8624 etc rela | いちよし証券 | 682 | 671 | 673 | 681 | 621.54 | 12 | 1.794 | |||
| 2019-10-17 | 8624 etc rela | いちよし証券 | 689 | 667 | 689 | 669 | 610.588 | -20 | -2.903 | |||
| 2019-10-16 | 8624 etc rela | いちよし証券 | 703 | 688 | 688 | 689 | 628.842 | 10 | 1.473 | |||
| 2019-10-15 | 8624 etc rela | いちよし証券 | 684 | 674 | 678 | 679 | 619.715 | 11 | 1.647 | |||
| 2019-10-11 | 8624 etc rela | いちよし証券 | 670 | 658 | 670 | 668 | 609.675 | 0 | 0 | |||
| 2019-10-10 | 8624 etc rela | いちよし証券 | 670 | 659 | 668 | 668 | 609.675 | 0 | 0 | |||
| 2019-10-09 | 8624 etc rela | いちよし証券 | 671 | 656 | 666 | 668 | 609.675 | -1 | -0.149 | |||
| 2019-10-08 | 8624 etc rela | いちよし証券 | 676 | 664 | 668 | 669 | 610.588 | 1 | 0.15 | |||
| 2019-10-07 | 8624 etc rela | いちよし証券 | 684 | 666 | 683 | 668 | 609.675 | -7 | -1.037 | |||
| 2019-10-04 | 8624 etc rela | いちよし証券 | 675 | 656 | 657 | 675 | 616.064 | 11 | 1.657 | |||
| 2019-10-03 | 8624 etc rela | いちよし証券 | 676 | 662 | 672 | 664 | 606.024 | -26 | -3.768 | |||
| 2019-10-02 | 8624 etc rela | いちよし証券 | 701 | 688 | 688 | 690 | 629.754 | -6 | -0.862 | |||
| 2019-10-01 | 8624 etc rela | いちよし証券 | 698 | 681 | 681 | 696 | 635.23 | 17 | 2.504 | |||
| 2019-09-30 | 8624 etc rela | いちよし証券 | 693 | 676 | 682 | 679 | 619.715 | -6 | -0.876 | |||
| 2019-09-27 | 8624 etc rela | いちよし証券 | 706 | 682 | 703 | 685 | 625.191 | -33 | -4.596 | |||
| 2019-09-26 | 8624 etc rela | いちよし証券 | 735 | 714 | 720 | 718 | 640.707 | 9 | 1.269 | |||
| 2019-09-25 | 8624 etc rela | いちよし証券 | 715 | 703 | 709 | 709 | 632.675 | -2 | -0.281 | |||
| 2019-09-24 | 8624 etc rela | いちよし証券 | 722 | 711 | 715 | 711 | 634.46 | -4 | -0.559 | |||
| 2019-09-20 | 8624 etc rela | いちよし証券 | 720 | 700 | 710 | 715 | 638.029 | 12 | 1.707 | |||
| 2019-09-19 | 8624 etc rela | いちよし証券 | 714 | 687 | 687 | 703 | 627.321 | 21 | 3.079 | |||
| 2019-09-18 | 8624 etc rela | いちよし証券 | 683 | 678 | 681 | 682 | 608.582 | 1 | 0.147 | |||
| 2019-09-17 | 8624 etc rela | いちよし証券 | 685 | 673 | 680 | 681 | 607.69 | 1 | 0.147 | |||
| 2019-09-13 | 8624 etc rela | いちよし証券 | 682 | 670 | 680 | 680 | 606.797 | 0 | 0 | |||
| 2019-09-12 | 8624 etc rela | いちよし証券 | 696 | 677 | 696 | 680 | 606.797 | -2 | -0.293 | |||
| 2019-09-11 | 8624 etc rela | いちよし証券 | 682 | 661 | 661 | 682 | 608.582 | 28 | 4.281 | |||
| 2019-09-10 | 8624 etc rela | いちよし証券 | 655 | 642 | 646 | 654 | 583.596 | 14 | 2.188 | |||
| 2019-09-09 | 8624 etc rela | いちよし証券 | 641 | 632 | 633 | 640 | 571.103 | 9 | 1.426 | |||
| 2019-09-06 | 8624 etc rela | いちよし証券 | 642 | 631 | 638 | 631 | 563.072 | -3 | -0.473 | |||
| 2019-09-05 | 8624 etc rela | いちよし証券 | 639 | 621 | 621 | 634 | 565.749 | 17 | 2.755 | |||
| 2019-09-04 | 8624 etc rela | いちよし証券 | 625 | 617 | 625 | 617 | 550.579 | -14 | -2.219 | |||
| 2019-09-03 | 8624 etc rela | いちよし証券 | 633 | 626 | 630 | 631 | 563.072 | -2 | -0.316 | |||
| 2019-09-02 | 8624 etc rela | いちよし証券 | 644 | 633 | 642 | 633 | 564.857 | -10 | -1.555 | |||
| 2019-08-30 | 8624 etc rela | いちよし証券 | 644 | 628 | 632 | 643 | 573.78 | 21 | 3.376 | |||
| 2019-08-29 | 8624 etc rela | いちよし証券 | 624 | 616 | 617 | 622 | 555.041 | 7 | 1.138 | |||
| 2019-08-28 | 8624 etc rela | いちよし証券 | 632 | 613 | 632 | 615 | 548.795 | -13 | -2.07 | |||
| 2019-08-27 | 8624 etc rela | いちよし証券 | 634 | 625 | 626 | 628 | 560.395 | 8 | 1.29 | |||
| 2019-08-26 | 8624 etc rela | いちよし証券 | 628 | 616 | 628 | 620 | 553.256 | -18 | -2.821 | |||
| 2019-08-23 | 8624 etc rela | いちよし証券 | 642 | 633 | 640 | 638 | 569.319 | -1 | -0.156 | |||
| 2019-08-22 | 8624 etc rela | いちよし証券 | 655 | 639 | 654 | 639 | 570.211 | -15 | -2.294 | |||
| 2019-08-21 | 8624 etc rela | いちよし証券 | 663 | 651 | 662 | 654 | 583.596 | -17 | -2.534 | |||
| 2019-08-20 | 8624 etc rela | いちよし証券 | 677 | 670 | 675 | 671 | 598.766 | -3 | -0.445 | |||
| 2019-08-19 | 8624 etc rela | いちよし証券 | 681 | 671 | 675 | 674 | 601.443 | 2 | 0.298 | |||
| 2019-08-16 | 8624 etc rela | いちよし証券 | 673 | 657 | 661 | 672 | 599.658 | 6 | 0.901 | |||
| 2019-08-15 | 8624 etc rela | いちよし証券 | 668 | 653 | 653 | 666 | 594.304 | -4 | -0.597 | |||
| 2019-08-14 | 8624 etc rela | いちよし証券 | 673 | 663 | 670 | 670 | 597.874 | 9 | 1.362 | |||
| 2019-08-13 | 8624 etc rela | いちよし証券 | 661 | 652 | 658 | 661 | 589.843 | -7 | -1.048 | |||
| 2019-08-09 | 8624 etc rela | いちよし証券 | 676 | 665 | 676 | 668 | 596.089 | 0 | 0 | |||
| 2019-08-08 | 8624 etc rela | いちよし証券 | 670 | 661 | 667 | 668 | 596.089 | 1 | 0.15 | |||
| 2019-08-07 | 8624 etc rela | いちよし証券 | 676 | 667 | 671 | 667 | 595.197 | -4 | -0.596 | |||
| 2019-08-06 | 8624 etc rela | いちよし証券 | 671 | 649 | 650 | 671 | 598.766 | -2 | -0.297 | |||
| 2019-08-05 | 8624 etc rela | いちよし証券 | 699 | 667 | 696 | 673 | 600.551 | -29 | -4.131 | |||
| 2019-08-02 | 8624 etc rela | いちよし証券 | 720 | 701 | 720 | 702 | 626.429 | -26 | -3.571 | |||
| 2019-08-01 | 8624 etc rela | いちよし証券 | 741 | 725 | 732 | 728 | 649.63 | 6 | 0.831 | |||
| 2019-07-31 | 8624 etc rela | いちよし証券 | 733 | 721 | 723 | 722 | 644.276 | -12 | -1.635 | |||
| 2019-07-30 | 8624 etc rela | いちよし証券 | 736 | 722 | 724 | 734 | 654.984 | 10 | 1.381 | |||
| 2019-07-29 | 8624 etc rela | いちよし証券 | 739 | 720 | 739 | 724 | 646.061 | -13 | -1.764 | |||
| 2019-07-26 | 8624 etc rela | いちよし証券 | 743 | 730 | 743 | 737 | 657.661 | -5 | -0.674 | |||
| 2019-07-25 | 8624 etc rela | いちよし証券 | 745 | 737 | 745 | 742 | 662.123 | -1 | -0.135 | |||
| 2019-07-24 | 8624 etc rela | いちよし証券 | 746 | 733 | 746 | 743 | 663.015 | 1 | 0.135 | |||
| 2019-07-23 | 8624 etc rela | いちよし証券 | 746 | 729 | 733 | 742 | 662.123 | 7 | 0.952 | |||
| 2019-07-22 | 8624 etc rela | いちよし証券 | 739 | 731 | 736 | 735 | 655.876 | -4 | -0.541 | |||
| 2019-07-19 | 8624 etc rela | いちよし証券 | 740 | 727 | 729 | 739 | 659.446 | 14 | 1.931 | |||
| 2019-07-18 | 8624 etc rela | いちよし証券 | 745 | 721 | 745 | 725 | 646.953 | -21 | -2.815 | |||
| 2019-07-17 | 8624 etc rela | いちよし証券 | 766 | 746 | 756 | 746 | 665.692 | -15 | -1.971 | |||
| 2019-07-16 | 8624 etc rela | いちよし証券 | 771 | 755 | 761 | 761 | 679.078 | -4 | -0.523 | |||
| 2019-07-12 | 8624 etc rela | いちよし証券 | 769 | 762 | 765 | 765 | 682.647 | 0 | 0 | |||
| 2019-07-11 | 8624 etc rela | いちよし証券 | 765 | 750 | 756 | 765 | 682.647 | 15 | 2 | |||
| 2019-07-10 | 8624 etc rela | いちよし証券 | 754 | 746 | 749 | 750 | 669.262 | -4 | -0.531 | |||
| 2019-07-09 | 8624 etc rela | いちよし証券 | 764 | 751 | 760 | 754 | 672.831 | -6 | -0.789 | |||
| 2019-07-08 | 8624 etc rela | いちよし証券 | 771 | 759 | 766 | 760 | 678.185 | -6 | -0.783 | |||
| 2019-07-05 | 8624 etc rela | いちよし証券 | 775 | 764 | 775 | 766 | 683.539 | -9 | -1.161 | |||
| 2019-07-04 | 8624 etc rela | いちよし証券 | 777 | 758 | 758 | 775 | 691.57 | 17 | 2.243 | |||
| 2019-07-03 | 8624 etc rela | いちよし証券 | 761 | 746 | 747 | 758 | 676.4 | 6 | 0.798 | |||
| 2019-07-02 | 8624 etc rela | いちよし証券 | 757 | 747 | 752 | 752 | 671.046 | -2 | -0.265 | |||
| 2019-07-01 | 8624 etc rela | いちよし証券 | 754 | 735 | 737 | 754 | 672.831 | 26 | 3.571 | |||
| 2019-06-28 | 8624 etc rela | いちよし証券 | 733 | 723 | 732 | 728 | 649.63 | -8 | -1.087 | |||
| 2019-06-27 | 8624 etc rela | いちよし証券 | 737 | 716 | 716 | 736 | 656.769 | 23 | 3.226 | |||
| 2019-06-26 | 8624 etc rela | いちよし証券 | 725 | 713 | 721 | 713 | 636.245 | -10 | -1.383 | |||
| 2019-06-25 | 8624 etc rela | いちよし証券 | 732 | 722 | 728 | 723 | 645.168 | -10 | -1.364 | |||
| 2019-06-24 | 8624 etc rela | いちよし証券 | 739 | 730 | 735 | 733 | 654.092 | -2 | -0.272 | |||
| 2019-06-21 | 8624 etc rela | いちよし証券 | 754 | 732 | 753 | 735 | 655.876 | -9 | -1.21 | |||
| 2019-06-20 | 8624 etc rela | いちよし証券 | 758 | 742 | 758 | 744 | 663.908 | -10 | -1.326 | |||
| 2019-06-19 | 8624 etc rela | いちよし証券 | 754 | 741 | 741 | 754 | 672.831 | 24 | 3.288 | |||
| 2019-06-18 | 8624 etc rela | いちよし証券 | 747 | 730 | 740 | 730 | 651.415 | -13 | -1.75 | |||
| 2019-06-17 | 8624 etc rela | いちよし証券 | 755 | 742 | 755 | 743 | 663.015 | -11 | -1.459 | |||
| 2019-06-14 | 8624 etc rela | いちよし証券 | 754 | 742 | 753 | 754 | 672.831 | 6 | 0.802 | |||
| 2019-06-13 | 8624 etc rela | いちよし証券 | 755 | 741 | 750 | 748 | 667.477 | -7 | -0.927 | |||
| 2019-06-12 | 8624 etc rela | いちよし証券 | 772 | 755 | 772 | 755 | 673.723 | -22 | -2.831 | |||
| 2019-06-11 | 8624 etc rela | いちよし証券 | 779 | 764 | 768 | 777 | 693.355 | 8 | 1.04 | |||
| 2019-06-10 | 8624 etc rela | いちよし証券 | 773 | 765 | 765 | 769 | 686.216 | 0 | 0 | |||
| 2019-06-07 | 8624 etc rela | いちよし証券 | 775 | 761 | 770 | 769 | 686.216 | -6 | -0.774 | |||
| 2019-06-06 | 8624 etc rela | いちよし証券 | 793 | 775 | 788 | 775 | 691.57 | -17 | -2.146 | |||
| 2019-06-05 | 8624 etc rela | いちよし証券 | 797 | 780 | 783 | 792 | 706.74 | 26 | 3.394 | |||
| 2019-06-04 | 8624 etc rela | いちよし証券 | 766 | 749 | 750 | 766 | 683.539 | 22 | 2.957 | |||
| 2019-06-03 | 8624 etc rela | いちよし証券 | 761 | 740 | 759 | 744 | 663.908 | -33 | -4.247 | |||
| 2019-05-31 | 8624 etc rela | いちよし証券 | 787 | 777 | 782 | 777 | 693.355 | -5 | -0.639 | |||
| 2019-05-30 | 8624 etc rela | いちよし証券 | 786 | 771 | 777 | 782 | 697.817 | 5 | 0.644 | |||
| 2019-05-29 | 8624 etc rela | いちよし証券 | 782 | 765 | 775 | 777 | 693.355 | -5 | -0.639 | |||
| 2019-05-28 | 8624 etc rela | いちよし証券 | 790 | 772 | 777 | 782 | 697.817 | 5 | 0.644 | |||
| 2019-05-27 | 8624 etc rela | いちよし証券 | 789 | 772 | 781 | 777 | 693.355 | 3 | 0.388 | |||
| 2019-05-24 | 8624 etc rela | いちよし証券 | 776 | 745 | 749 | 774 | 690.678 | 13 | 1.708 | |||
| 2019-05-23 | 8624 etc rela | いちよし証券 | 783 | 760 | 772 | 761 | 679.078 | -11 | -1.425 | |||
| 2019-05-22 | 8624 etc rela | いちよし証券 | 784 | 768 | 775 | 772 | 688.893 | 0 | 0 | |||
| 2019-05-21 | 8624 etc rela | いちよし証券 | 780 | 764 | 764 | 772 | 688.893 | -1 | -0.129 | |||
| 2019-05-20 | 8624 etc rela | いちよし証券 | 775 | 760 | 763 | 773 | 689.786 | 22 | 2.929 | |||
| 2019-05-17 | 8624 etc rela | いちよし証券 | 757 | 734 | 746 | 751 | 670.154 | 16 | 2.177 | |||
| 2019-05-16 | 8624 etc rela | いちよし証券 | 747 | 733 | 739 | 735 | 655.876 | -9 | -1.21 | |||
| 2019-05-15 | 8624 etc rela | いちよし証券 | 746 | 729 | 741 | 744 | 663.908 | 4 | 0.541 | |||
| 2019-05-14 | 8624 etc rela | いちよし証券 | 741 | 711 | 722 | 740 | 660.338 | 5 | 0.68 | |||
| 2019-05-13 | 8624 etc rela | いちよし証券 | 752 | 735 | 744 | 735 | 655.876 | -19 | -2.52 | |||
| 2019-05-10 | 8624 etc rela | いちよし証券 | 767 | 737 | 741 | 754 | 672.831 | 13 | 1.754 | |||
| 2019-05-09 | 8624 etc rela | いちよし証券 | 746 | 729 | 740 | 741 | 661.231 | -7 | -0.936 | |||
| 2019-05-08 | 8624 etc rela | いちよし証券 | 757 | 729 | 757 | 748 | 667.477 | -22 | -2.857 | |||
| 2019-05-07 | 8624 etc rela | いちよし証券 | 799 | 770 | 798 | 770 | 687.109 | -37 | -4.585 | |||
| 2019-04-26 | 8624 etc rela | いちよし証券 | 828 | 789 | 800 | 807 | 720.126 | 7 | 0.875 | |||
| 2019-04-25 | 8624 etc rela | いちよし証券 | 800 | 783 | 791 | 800 | 713.879 | 14 | 1.781 | |||
| 2019-04-24 | 8624 etc rela | いちよし証券 | 804 | 784 | 804 | 786 | 701.386 | -18 | -2.239 | |||
| 2019-04-23 | 8624 etc rela | いちよし証券 | 804 | 794 | 798 | 804 | 717.449 | 10 | 1.259 | |||
| 2019-04-22 | 8624 etc rela | いちよし証券 | 796 | 783 | 795 | 794 | 708.525 | -4 | -0.501 | |||
| 2019-04-19 | 8624 etc rela | いちよし証券 | 814 | 795 | 800 | 798 | 712.094 | 10 | 1.269 | |||
| 2019-04-18 | 8624 etc rela | いちよし証券 | 805 | 788 | 796 | 788 | 703.171 | -14 | -1.746 | |||
| 2019-04-17 | 8624 etc rela | いちよし証券 | 806 | 792 | 801 | 802 | 715.664 | 3 | 0.375 | |||
| 2019-04-16 | 8624 etc rela | いちよし証券 | 819 | 799 | 819 | 799 | 712.987 | -28 | -3.386 | |||
| 2019-04-15 | 8624 etc rela | いちよし証券 | 827 | 797 | 797 | 827 | 737.973 | 45 | 5.754 | |||
| 2019-04-12 | 8624 etc rela | いちよし証券 | 785 | 778 | 781 | 782 | 697.817 | 4 | 0.514 | |||
| 2019-04-11 | 8624 etc rela | いちよし証券 | 791 | 776 | 788 | 778 | 694.247 | -14 | -1.768 | |||
| 2019-04-10 | 8624 etc rela | いちよし証券 | 796 | 790 | 792 | 792 | 706.74 | -9 | -1.124 | |||
| 2019-04-09 | 8624 etc rela | いちよし証券 | 803 | 785 | 803 | 801 | 714.771 | -4 | -0.497 | |||
| 2019-04-08 | 8624 etc rela | いちよし証券 | 814 | 804 | 806 | 805 | 718.341 | -8 | -0.984 | |||
| 2019-04-05 | 8624 etc rela | いちよし証券 | 823 | 810 | 823 | 813 | 725.48 | -15 | -1.812 | |||
| 2019-04-04 | 8624 etc rela | いちよし証券 | 832 | 810 | 814 | 828 | 738.865 | 8 | 0.976 | |||
| 2019-04-03 | 8624 etc rela | いちよし証券 | 820 | 803 | 810 | 820 | 731.726 | 13 | 1.611 | |||
| 2019-04-02 | 8624 etc rela | いちよし証券 | 813 | 796 | 810 | 807 | 720.126 | 6 | 0.749 | |||
| 2019-04-01 | 8624 etc rela | いちよし証券 | 805 | 789 | 795 | 801 | 714.771 | 25 | 3.222 | |||
| 2019-03-29 | 8624 etc rela | いちよし証券 | 785 | 771 | 771 | 776 | 692.463 | 7 | 0.91 | |||
| 2019-03-28 | 8624 etc rela | いちよし証券 | 795 | 765 | 791 | 769 | 686.216 | -35 | -4.353 | |||
| 2019-03-27 | 8624 etc rela | いちよし証券 | 807 | 791 | 801 | 804 | 717.449 | -3 | -0.372 | |||
| 2019-03-26 | 8624 etc rela | いちよし証券 | 810 | 798 | 803 | 807 | 704.956 | 19 | 2.411 | |||
| 2019-03-25 | 8624 etc rela | いちよし証券 | 808 | 782 | 808 | 788 | 688.358 | -31 | -3.785 | |||
| 2019-03-22 | 8624 etc rela | いちよし証券 | 822 | 812 | 812 | 819 | 715.438 | 7 | 0.862 | |||
| 2019-03-20 | 8624 etc rela | いちよし証券 | 819 | 809 | 815 | 812 | 709.323 | -4 | -0.49 | |||
| 2019-03-19 | 8624 etc rela | いちよし証券 | 827 | 814 | 823 | 816 | 712.818 | -7 | -0.851 | |||
| 2019-03-18 | 8624 etc rela | いちよし証券 | 824 | 812 | 817 | 823 | 718.932 | 12 | 1.48 | |||
| 2019-03-15 | 8624 etc rela | いちよし証券 | 819 | 810 | 813 | 811 | 708.45 | 4 | 0.496 | |||
| 2019-03-14 | 8624 etc rela | いちよし証券 | 820 | 806 | 818 | 807 | 704.956 | -2 | -0.247 | |||
| 2019-03-13 | 8624 etc rela | いちよし証券 | 827 | 808 | 812 | 809 | 706.703 | -11 | -1.341 | |||
| 2019-03-12 | 8624 etc rela | いちよし証券 | 824 | 813 | 816 | 820 | 716.312 | 15 | 1.863 | |||
| 2019-03-11 | 8624 etc rela | いちよし証券 | 815 | 802 | 812 | 805 | 703.209 | -5 | -0.617 | |||
| 2019-03-08 | 8624 etc rela | いちよし証券 | 829 | 807 | 825 | 810 | 707.576 | -29 | -3.456 | |||
| 2019-03-07 | 8624 etc rela | いちよし証券 | 855 | 836 | 855 | 839 | 732.909 | -21 | -2.442 | |||
| 2019-03-06 | 8624 etc rela | いちよし証券 | 871 | 860 | 866 | 860 | 751.254 | -5 | -0.578 | |||
| 2019-03-05 | 8624 etc rela | いちよし証券 | 872 | 861 | 871 | 865 | 755.622 | -14 | -1.593 | |||
| 2019-03-04 | 8624 etc rela | いちよし証券 | 886 | 871 | 882 | 879 | 767.851 | 0 | 0 | |||
| 2019-03-01 | 8624 etc rela | いちよし証券 | 904 | 878 | 889 | 879 | 767.851 | -4 | -0.453 | |||
| 2019-02-28 | 8624 etc rela | いちよし証券 | 889 | 876 | 886 | 883 | 771.345 | -7 | -0.787 | |||
| 2019-02-27 | 8624 etc rela | いちよし証券 | 892 | 878 | 878 | 890 | 777.46 | 12 | 1.367 | |||
| 2019-02-26 | 8624 etc rela | いちよし証券 | 882 | 865 | 869 | 878 | 766.978 | 10 | 1.152 | |||
| 2019-02-25 | 8624 etc rela | いちよし証券 | 874 | 861 | 868 | 868 | 758.242 | 10 | 1.166 | |||
| 2019-02-22 | 8624 etc rela | いちよし証券 | 863 | 853 | 862 | 858 | 749.507 | -9 | -1.038 | |||
| 2019-02-21 | 8624 etc rela | いちよし証券 | 871 | 861 | 867 | 867 | 757.369 | -7 | -0.801 | |||
| 2019-02-20 | 8624 etc rela | いちよし証券 | 887 | 868 | 870 | 874 | 763.484 | 5 | 0.575 | |||
| 2019-02-19 | 8624 etc rela | いちよし証券 | 877 | 859 | 862 | 869 | 759.116 | 14 | 1.637 | |||
| 2019-02-18 | 8624 etc rela | いちよし証券 | 858 | 839 | 840 | 855 | 746.886 | 24 | 2.888 | |||
| 2019-02-15 | 8624 etc rela | いちよし証券 | 845 | 829 | 844 | 831 | 725.921 | -19 | -2.235 | |||
| 2019-02-14 | 8624 etc rela | いちよし証券 | 864 | 848 | 853 | 850 | 742.518 | -10 | -1.163 | |||
| 2019-02-13 | 8624 etc rela | いちよし証券 | 867 | 849 | 849 | 860 | 751.254 | 11 | 1.296 | |||
| 2019-02-12 | 8624 etc rela | いちよし証券 | 859 | 837 | 842 | 849 | 741.645 | 5 | 0.592 | |||
| 2019-02-08 | 8624 etc rela | いちよし証券 | 859 | 842 | 850 | 844 | 737.277 | -14 | -1.632 | |||
| 2019-02-07 | 8624 etc rela | いちよし証券 | 873 | 858 | 873 | 858 | 749.507 | -23 | -2.611 | |||
| 2019-02-06 | 8624 etc rela | いちよし証券 | 885 | 874 | 880 | 881 | 769.598 | -5 | -0.564 | |||
| 2019-02-05 | 8624 etc rela | いちよし証券 | 887 | 871 | 879 | 886 | 773.966 | 7 | 0.796 | |||
| 2019-02-04 | 8624 etc rela | いちよし証券 | 882 | 863 | 866 | 879 | 767.851 | 13 | 1.501 | |||
| 2019-02-01 | 8624 etc rela | いちよし証券 | 901 | 865 | 900 | 866 | 756.495 | -35 | -3.885 | |||
| 2019-01-31 | 8624 etc rela | いちよし証券 | 910 | 871 | 872 | 901 | 787.069 | 36 | 4.162 | |||
| 2019-01-30 | 8624 etc rela | いちよし証券 | 878 | 828 | 846 | 865 | 755.622 | 26 | 3.099 | |||
| 2019-01-29 | 8624 etc rela | いちよし証券 | 841 | 831 | 835 | 839 | 732.909 | 1 | 0.119 | |||
| 2019-01-28 | 8624 etc rela | いちよし証券 | 858 | 837 | 858 | 838 | 732.036 | -18 | -2.103 | |||
| 2019-01-25 | 8624 etc rela | いちよし証券 | 867 | 846 | 851 | 856 | 747.76 | 8 | 0.943 | |||
| 2019-01-24 | 8624 etc rela | いちよし証券 | 853 | 841 | 847 | 848 | 740.771 | 1 | 0.118 | |||
| 2019-01-23 | 8624 etc rela | いちよし証券 | 865 | 846 | 856 | 847 | 739.898 | -17 | -1.968 | |||
| 2019-01-22 | 8624 etc rela | いちよし証券 | 876 | 860 | 875 | 864 | 754.748 | -9 | -1.031 | |||
| 2019-01-21 | 8624 etc rela | いちよし証券 | 883 | 872 | 883 | 873 | 762.61 | 1 | 0.115 | |||
| 2019-01-18 | 8624 etc rela | いちよし証券 | 883 | 869 | 879 | 872 | 761.737 | 2 | 0.23 | |||
| 2019-01-17 | 8624 etc rela | いちよし証券 | 878 | 861 | 868 | 870 | 759.989 | 10 | 1.163 | |||
| 2019-01-16 | 8624 etc rela | いちよし証券 | 867 | 851 | 865 | 860 | 751.254 | -6 | -0.693 | |||
| 2019-01-15 | 8624 etc rela | いちよし証券 | 867 | 835 | 835 | 866 | 756.495 | 26 | 3.095 | |||
| 2019-01-11 | 8624 etc rela | いちよし証券 | 864 | 834 | 861 | 840 | 733.783 | -8 | -0.943 | |||
| 2019-01-10 | 8624 etc rela | いちよし証券 | 850 | 836 | 845 | 848 | 740.771 | -8 | -0.935 | |||
| 2019-01-09 | 8624 etc rela | いちよし証券 | 866 | 845 | 853 | 856 | 747.76 | 18 | 2.148 | |||
| 2019-01-08 | 8624 etc rela | いちよし証券 | 844 | 831 | 840 | 838 | 732.036 | 11 | 1.33 | |||
| 2019-01-07 | 8624 etc rela | いちよし証券 | 831 | 820 | 822 | 827 | 722.427 | 33 | 4.156 | |||
| 2019-01-04 | 8624 etc rela | いちよし証券 | 795 | 773 | 784 | 794 | 693.599 | -12 | -1.489 | |||
| 2018-12-31 | 8624 etc rela | いちよし証券 | 806 | 806 | 806 | 806 | 704.082 | 0 | 0 | |||
| 2018-12-28 | 8624 etc rela | いちよし証券 | 814 | 802 | 814 | 806 | 704.082 | -8 | -0.983 | |||
| 2018-12-27 | 8624 etc rela | いちよし証券 | 817 | 801 | 804 | 814 | 711.07 | 40 | 5.168 | |||
| 2018-12-26 | 8624 etc rela | いちよし証券 | 778 | 750 | 750 | 774 | 676.128 | 31 | 4.172 | |||
| 2018-12-25 | 8624 etc rela | いちよし証券 | 754 | 736 | 748 | 743 | 649.048 | -45 | -5.711 | |||
| 2018-12-24 | 8624 etc rela | いちよし証券 | 788 | 788 | 788 | 788 | 688.358 | 0 | 0 | |||
| 2018-12-21 | 8624 etc rela | いちよし証券 | 808 | 783 | 796 | 788 | 688.358 | -10 | -1.253 | |||
| 2018-12-20 | 8624 etc rela | いちよし証券 | 826 | 796 | 811 | 798 | 697.094 | -21 | -2.564 | |||
| 2018-12-19 | 8624 etc rela | いちよし証券 | 835 | 817 | 834 | 819 | 715.438 | -17 | -2.033 | |||
| 2018-12-18 | 8624 etc rela | いちよし証券 | 855 | 832 | 855 | 836 | 730.289 | -24 | -2.791 | |||
| 2018-12-17 | 8624 etc rela | いちよし証券 | 879 | 859 | 874 | 860 | 751.254 | -21 | -2.384 | |||
| 2018-12-14 | 8624 etc rela | いちよし証券 | 898 | 881 | 896 | 881 | 769.598 | -17 | -1.893 | |||
| 2018-12-13 | 8624 etc rela | いちよし証券 | 904 | 893 | 896 | 898 | 784.449 | 8 | 0.899 | |||
| 2018-12-12 | 8624 etc rela | いちよし証券 | 899 | 881 | 881 | 890 | 777.46 | 9 | 1.022 | |||
| 2018-12-11 | 8624 etc rela | いちよし証券 | 911 | 881 | 907 | 881 | 769.598 | -22 | -2.436 | |||
| 2018-12-10 | 8624 etc rela | いちよし証券 | 913 | 901 | 903 | 903 | 788.817 | -15 | -1.634 | |||
| 2018-12-07 | 8624 etc rela | いちよし証券 | 925 | 906 | 921 | 918 | 801.92 | 6 | 0.658 | |||
| 2018-12-06 | 8624 etc rela | いちよし証券 | 925 | 902 | 922 | 912 | 796.679 | -9 | -0.977 | |||
| 2018-12-05 | 8624 etc rela | いちよし証券 | 927 | 914 | 918 | 921 | 804.541 | -9 | -0.968 | |||
| 2018-12-04 | 8624 etc rela | いちよし証券 | 965 | 930 | 961 | 930 | 812.402 | -31 | -3.226 | |||
| 2018-12-03 | 8624 etc rela | いちよし証券 | 969 | 948 | 957 | 961 | 839.482 | 4 | 0.418 | |||
| 2018-11-30 | 8624 etc rela | いちよし証券 | 958 | 945 | 949 | 957 | 835.988 | 8 | 0.843 | |||
| 2018-11-29 | 8624 etc rela | いちよし証券 | 959 | 948 | 950 | 949 | 829 | 9 | 0.957 | |||
| 2018-11-28 | 8624 etc rela | いちよし証券 | 949 | 934 | 943 | 940 | 821.138 | 3 | 0.32 | |||
| 2018-11-27 | 8624 etc rela | いちよし証券 | 939 | 913 | 921 | 937 | 818.517 | 24 | 2.629 | |||
| 2018-11-26 | 8624 etc rela | いちよし証券 | 928 | 908 | 921 | 913 | 797.552 | -13 | -1.404 | |||
| 2018-11-23 | 8624 etc rela | いちよし証券 | 926 | 926 | 926 | 926 | 808.908 | 0 | 0 | |||
| 2018-11-22 | 8624 etc rela | いちよし証券 | 927 | 913 | 920 | 926 | 808.908 | 6 | 0.652 | |||
| 2018-11-21 | 8624 etc rela | いちよし証券 | 922 | 903 | 912 | 920 | 803.667 | -7 | -0.755 | |||
| 2018-11-20 | 8624 etc rela | いちよし証券 | 929 | 909 | 916 | 927 | 809.782 | 12 | 1.311 | |||
| 2018-11-19 | 8624 etc rela | いちよし証券 | 927 | 910 | 924 | 915 | 799.299 | -12 | -1.294 | |||
| 2018-11-16 | 8624 etc rela | いちよし証券 | 939 | 924 | 938 | 927 | 809.782 | -15 | -1.592 | |||
| 2018-11-15 | 8624 etc rela | いちよし証券 | 949 | 937 | 943 | 942 | 822.885 | -12 | -1.258 | |||
| 2018-11-14 | 8624 etc rela | いちよし証券 | 963 | 950 | 950 | 954 | 833.368 | 6 | 0.633 | |||
| 2018-11-13 | 8624 etc rela | いちよし証券 | 951 | 941 | 942 | 948 | 828.126 | -24 | -2.469 | |||
| 2018-11-12 | 8624 etc rela | いちよし証券 | 976 | 961 | 965 | 972 | 849.092 | 4 | 0.413 | |||
| 2018-11-09 | 8624 etc rela | いちよし証券 | 974 | 959 | 971 | 968 | 845.597 | -5 | -0.514 | |||
| 2018-11-08 | 8624 etc rela | いちよし証券 | 990 | 971 | 990 | 973 | 849.965 | 6 | 0.62 | |||
| 2018-11-07 | 8624 etc rela | いちよし証券 | 985 | 962 | 964 | 967 | 844.724 | 3 | 0.311 | |||
| 2018-11-06 | 8624 etc rela | いちよし証券 | 969 | 953 | 961 | 964 | 842.103 | 9 | 0.942 | |||
| 2018-11-05 | 8624 etc rela | いちよし証券 | 970 | 951 | 970 | 955 | 834.241 | -28 | -2.848 | |||
| 2018-11-02 | 8624 etc rela | いちよし証券 | 984 | 948 | 948 | 983 | 858.701 | 40 | 4.242 | |||
| 2018-11-01 | 8624 etc rela | いちよし証券 | 954 | 940 | 947 | 943 | 823.759 | -8 | -0.841 | |||
| 2018-10-31 | 8624 etc rela | いちよし証券 | 956 | 943 | 955 | 951 | 830.747 | 11 | 1.17 | |||
| 2018-10-30 | 8624 etc rela | いちよし証券 | 946 | 893 | 895 | 940 | 821.138 | 29 | 3.183 | |||
| 2018-10-29 | 8624 etc rela | いちよし証券 | 949 | 882 | 941 | 911 | 795.805 | -21 | -2.253 | |||
| 2018-10-26 | 8624 etc rela | いちよし証券 | 957 | 921 | 952 | 932 | 814.15 | -10 | -1.062 | |||
| 2018-10-25 | 8624 etc rela | いちよし証券 | 962 | 940 | 961 | 942 | 822.885 | -41 | -4.171 | |||
| 2018-10-24 | 8624 etc rela | いちよし証券 | 990 | 981 | 990 | 983 | 858.701 | -1 | -0.102 | |||
| 2018-10-23 | 8624 etc rela | いちよし証券 | 999 | 977 | 998 | 984 | 859.574 | -23 | -2.284 | |||
| 2018-10-22 | 8624 etc rela | いちよし証券 | 1012 | 996 | 1012 | 1007 | 879.666 | -13 | -1.275 | |||
| 2018-10-19 | 8624 etc rela | いちよし証券 | 1026 | 1009 | 1012 | 1020 | 891.022 | -10 | -0.971 | |||
| 2018-10-18 | 8624 etc rela | いちよし証券 | 1072 | 1025 | 1072 | 1030 | 899.758 | -48 | -4.453 | |||
| 2018-10-17 | 8624 etc rela | いちよし証券 | 1079 | 1067 | 1070 | 1078 | 941.688 | 20 | 1.89 | |||
| 2018-10-16 | 8624 etc rela | いちよし証券 | 1060 | 1046 | 1052 | 1058 | 924.217 | 2 | 0.189 | |||
| 2018-10-15 | 8624 etc rela | いちよし証券 | 1070 | 1055 | 1069 | 1056 | 922.47 | -23 | -2.132 | |||
| 2018-10-12 | 8624 etc rela | いちよし証券 | 1083 | 1070 | 1082 | 1079 | 942.562 | -3 | -0.277 | |||
| 2018-10-11 | 8624 etc rela | いちよし証券 | 1101 | 1079 | 1079 | 1082 | 945.182 | -61 | -5.337 | |||
| 2018-10-10 | 8624 etc rela | いちよし証券 | 1149 | 1131 | 1142 | 1143 | 998.469 | -4 | -0.349 | |||
| 2018-10-09 | 8624 etc rela | いちよし証券 | 1151 | 1140 | 1150 | 1147 | 1001.963 | -5 | -0.434 | |||
| 2018-10-08 | 8624 etc rela | いちよし証券 | 1152 | 1152 | 1152 | 1152 | 1006.331 | 0 | 0 | |||
| 2018-10-05 | 8624 etc rela | いちよし証券 | 1168 | 1151 | 1153 | 1152 | 1006.331 | -13 | -1.116 | |||
| 2018-10-04 | 8624 etc rela | いちよし証券 | 1170 | 1153 | 1169 | 1165 | 1017.687 | 9 | 0.779 | |||
| 2018-10-03 | 8624 etc rela | いちよし証券 | 1185 | 1153 | 1185 | 1156 | 1009.825 | -26 | -2.2 | |||
| 2018-10-02 | 8624 etc rela | いちよし証券 | 1191 | 1173 | 1180 | 1182 | 1032.537 | 7 | 0.596 | |||
| 2018-10-01 | 8624 etc rela | いちよし証券 | 1187 | 1172 | 1179 | 1175 | 1026.422 | -6 | -0.508 | |||
| 2018-09-28 | 8624 etc rela | いちよし証券 | 1196 | 1179 | 1184 | 1181 | 1031.664 | 6 | 0.511 | |||
| 2018-09-27 | 8624 etc rela | いちよし証券 | 1185 | 1158 | 1168 | 1175 | 1026.422 | 7 | 0.599 | |||
| 2018-09-26 | 8624 etc rela | いちよし証券 | 1171 | 1140 | 1147 | 1168 | 1020.307 | -8 | -0.68 | |||
| 2018-09-25 | 8624 etc rela | いちよし証券 | 1176 | 1150 | 1160 | 1176 | 1012.445 | 18 | 1.554 | |||
| 2018-09-24 | 8624 etc rela | いちよし証券 | 1158 | 1158 | 1158 | 1158 | 996.949 | 0 | 0 | |||
| 2018-09-21 | 8624 etc rela | いちよし証券 | 1164 | 1143 | 1151 | 1158 | 996.949 | 16 | 1.401 | |||
| 2018-09-20 | 8624 etc rela | いちよし証券 | 1148 | 1115 | 1133 | 1142 | 983.174 | 12 | 1.062 | |||
| 2018-09-19 | 8624 etc rela | いちよし証券 | 1138 | 1126 | 1136 | 1130 | 972.843 | 7 | 0.623 | |||
| 2018-09-18 | 8624 etc rela | いちよし証券 | 1126 | 1089 | 1093 | 1123 | 966.817 | 36 | 3.312 | |||
| 2018-09-17 | 8624 etc rela | いちよし証券 | 1087 | 1087 | 1087 | 1087 | 935.823 | 0 | 0 | |||
| 2018-09-14 | 8624 etc rela | いちよし証券 | 1100 | 1084 | 1085 | 1087 | 935.823 | 7 | 0.648 | |||
| 2018-09-13 | 8624 etc rela | いちよし証券 | 1093 | 1075 | 1076 | 1080 | 929.797 | 4 | 0.372 | |||
| 2018-09-12 | 8624 etc rela | いちよし証券 | 1095 | 1065 | 1092 | 1076 | 926.353 | -14 | -1.284 | |||
| 2018-09-11 | 8624 etc rela | いちよし証券 | 1096 | 1083 | 1090 | 1090 | 938.406 | -1 | -0.092 | |||
| 2018-09-10 | 8624 etc rela | いちよし証券 | 1096 | 1081 | 1083 | 1091 | 939.267 | 2 | 0.184 | |||
| 2018-09-07 | 8624 etc rela | いちよし証券 | 1092 | 1080 | 1090 | 1089 | 937.545 | -9 | -0.82 | |||
| 2018-09-06 | 8624 etc rela | いちよし証券 | 1105 | 1091 | 1095 | 1098 | 945.294 | -6 | -0.543 | |||
| 2018-09-05 | 8624 etc rela | いちよし証券 | 1109 | 1095 | 1097 | 1104 | 950.459 | 7 | 0.638 | |||
| 2018-09-04 | 8624 etc rela | いちよし証券 | 1105 | 1093 | 1100 | 1097 | 944.433 | 0 | 0 | |||
| 2018-09-03 | 8624 etc rela | いちよし証券 | 1115 | 1090 | 1112 | 1097 | 944.433 | -15 | -1.349 | |||
| 2018-08-31 | 8624 etc rela | いちよし証券 | 1120 | 1105 | 1105 | 1112 | 957.347 | -1 | -0.09 | |||
| 2018-08-30 | 8624 etc rela | いちよし証券 | 1117 | 1108 | 1115 | 1113 | 958.207 | 9 | 0.815 | |||
| 2018-08-29 | 8624 etc rela | いちよし証券 | 1114 | 1102 | 1106 | 1104 | 950.459 | -2 | -0.181 | |||
| 2018-08-28 | 8624 etc rela | いちよし証券 | 1126 | 1104 | 1120 | 1106 | 952.181 | -12 | -1.073 | |||
| 2018-08-27 | 8624 etc rela | いちよし証券 | 1128 | 1108 | 1110 | 1118 | 962.512 | 5 | 0.449 | |||
| 2018-08-24 | 8624 etc rela | いちよし証券 | 1124 | 1107 | 1124 | 1113 | 958.207 | -7 | -0.625 | |||
| 2018-08-23 | 8624 etc rela | いちよし証券 | 1129 | 1108 | 1114 | 1120 | 964.234 | 22 | 2.004 | |||
| 2018-08-22 | 8624 etc rela | いちよし証券 | 1098 | 1078 | 1078 | 1098 | 945.294 | 16 | 1.479 | |||
| 2018-08-21 | 8624 etc rela | いちよし証券 | 1084 | 1070 | 1079 | 1082 | 931.519 | -2 | -0.185 | |||
| 2018-08-20 | 8624 etc rela | いちよし証券 | 1091 | 1073 | 1073 | 1084 | 933.241 | 10 | 0.931 | |||
| 2018-08-17 | 8624 etc rela | いちよし証券 | 1077 | 1062 | 1064 | 1074 | 924.631 | 10 | 0.94 | |||
| 2018-08-16 | 8624 etc rela | いちよし証券 | 1065 | 1049 | 1058 | 1064 | 916.022 | -5 | -0.468 | |||
| 2018-08-15 | 8624 etc rela | いちよし証券 | 1089 | 1065 | 1077 | 1069 | 920.327 | -8 | -0.743 | |||
| 2018-08-14 | 8624 etc rela | いちよし証券 | 1080 | 1064 | 1066 | 1077 | 927.214 | 22 | 2.085 | |||
| 2018-08-13 | 8624 etc rela | いちよし証券 | 1069 | 1053 | 1069 | 1055 | 908.274 | -26 | -2.405 | |||
| 2018-08-10 | 8624 etc rela | いちよし証券 | 1090 | 1079 | 1081 | 1081 | 930.658 | -7 | -0.643 | |||
| 2018-08-09 | 8624 etc rela | いちよし証券 | 1106 | 1087 | 1100 | 1088 | 936.684 | -6 | -0.548 | |||
| 2018-08-08 | 8624 etc rela | いちよし証券 | 1101 | 1084 | 1084 | 1094 | 941.85 | 2 | 0.183 | |||
| 2018-08-07 | 8624 etc rela | いちよし証券 | 1095 | 1072 | 1073 | 1092 | 940.128 | 11 | 1.018 | |||
| 2018-08-06 | 8624 etc rela | いちよし証券 | 1092 | 1072 | 1081 | 1081 | 930.658 | -3 | -0.277 | |||
| 2018-08-03 | 8624 etc rela | いちよし証券 | 1101 | 1084 | 1101 | 1084 | 933.241 | -21 | -1.9 | |||
| 2018-08-02 | 8624 etc rela | いちよし証券 | 1120 | 1102 | 1114 | 1105 | 951.32 | -10 | -0.897 | |||
| 2018-08-01 | 8624 etc rela | いちよし証券 | 1116 | 1085 | 1089 | 1115 | 959.929 | 20 | 1.826 | |||
| 2018-07-31 | 8624 etc rela | いちよし証券 | 1114 | 1083 | 1105 | 1095 | 942.711 | -23 | -2.057 | |||
| 2018-07-30 | 8624 etc rela | いちよし証券 | 1128 | 1102 | 1110 | 1118 | 962.512 | 9 | 0.812 | |||
| 2018-07-27 | 8624 etc rela | いちよし証券 | 1136 | 1105 | 1133 | 1109 | 954.764 | -25 | -2.205 | |||
| 2018-07-26 | 8624 etc rela | いちよし証券 | 1142 | 1130 | 1142 | 1134 | 976.287 | 2 | 0.177 | |||
| 2018-07-25 | 8624 etc rela | いちよし証券 | 1146 | 1131 | 1144 | 1132 | 974.565 | -2 | -0.176 | |||
| 2018-07-24 | 8624 etc rela | いちよし証券 | 1146 | 1132 | 1144 | 1134 | 976.287 | 3 | 0.265 | |||
| 2018-07-23 | 8624 etc rela | いちよし証券 | 1145 | 1124 | 1127 | 1131 | 973.704 | -1 | -0.088 | |||
| 2018-07-20 | 8624 etc rela | いちよし証券 | 1144 | 1130 | 1135 | 1132 | 974.565 | -11 | -0.962 | |||
| 2018-07-19 | 8624 etc rela | いちよし証券 | 1159 | 1143 | 1158 | 1143 | 984.035 | -20 | -1.72 | |||
| 2018-07-18 | 8624 etc rela | いちよし証券 | 1175 | 1150 | 1154 | 1163 | 1001.253 | 16 | 1.395 | |||
| 2018-07-17 | 8624 etc rela | いちよし証券 | 1162 | 1136 | 1136 | 1147 | 987.479 | -2 | -0.174 | |||
| 2018-07-16 | 8624 etc rela | いちよし証券 | 1149 | 1149 | 1149 | 1149 | 989.201 | 0 | 0 | |||
| 2018-07-13 | 8624 etc rela | いちよし証券 | 1160 | 1141 | 1158 | 1149 | 989.201 | 9 | 0.789 | |||
| 2018-07-12 | 8624 etc rela | いちよし証券 | 1152 | 1138 | 1143 | 1140 | 981.452 | -1 | -0.088 | |||
| 2018-07-11 | 8624 etc rela | いちよし証券 | 1151 | 1129 | 1150 | 1141 | 982.313 | -20 | -1.723 | |||
| 2018-07-10 | 8624 etc rela | いちよし証券 | 1189 | 1161 | 1186 | 1161 | 999.532 | -24 | -2.025 | |||
| 2018-07-09 | 8624 etc rela | いちよし証券 | 1185 | 1151 | 1167 | 1185 | 1020.194 | 25 | 2.155 | |||
| 2018-07-06 | 8624 etc rela | いちよし証券 | 1164 | 1135 | 1143 | 1160 | 998.671 | 9 | 0.782 | |||
| 2018-07-05 | 8624 etc rela | いちよし証券 | 1171 | 1148 | 1165 | 1151 | 990.923 | -20 | -1.708 | |||
| 2018-07-04 | 8624 etc rela | いちよし証券 | 1178 | 1163 | 1165 | 1171 | 1008.141 | 0 | 0 | |||
| 2018-07-03 | 8624 etc rela | いちよし証券 | 1185 | 1166 | 1179 | 1171 | 1008.141 | -11 | -0.931 | |||
| 2018-07-02 | 8624 etc rela | いちよし証券 | 1207 | 1180 | 1190 | 1182 | 1017.611 | -18 | -1.5 | |||
| 2018-06-29 | 8624 etc rela | いちよし証券 | 1206 | 1183 | 1192 | 1200 | 1033.108 | 9 | 0.756 | |||
| 2018-06-28 | 8624 etc rela | いちよし証券 | 1200 | 1181 | 1200 | 1191 | 1025.359 | -10 | -0.833 | |||
| 2018-06-27 | 8624 etc rela | いちよし証券 | 1208 | 1181 | 1189 | 1201 | 1033.969 | 2 | 0.167 | |||
| 2018-06-26 | 8624 etc rela | いちよし証券 | 1203 | 1180 | 1200 | 1199 | 1032.247 | -8 | -0.663 | |||
| 2018-06-25 | 8624 etc rela | いちよし証券 | 1229 | 1201 | 1227 | 1207 | 1039.134 | -22 | -1.79 | |||
| 2018-06-22 | 8624 etc rela | いちよし証券 | 1229 | 1202 | 1210 | 1229 | 1058.075 | 8 | 0.655 | |||
| 2018-06-21 | 8624 etc rela | いちよし証券 | 1242 | 1221 | 1235 | 1221 | 1051.187 | -13 | -1.053 | |||
| 2018-06-20 | 8624 etc rela | いちよし証券 | 1237 | 1208 | 1232 | 1234 | 1062.379 | 2 | 0.162 | |||
| 2018-06-19 | 8624 etc rela | いちよし証券 | 1259 | 1231 | 1243 | 1232 | 1060.657 | -19 | -1.519 | |||
| 2018-06-18 | 8624 etc rela | いちよし証券 | 1267 | 1241 | 1267 | 1251 | 1077.015 | -16 | -1.263 | |||
| 2018-06-15 | 8624 etc rela | いちよし証券 | 1286 | 1261 | 1286 | 1267 | 1090.79 | -18 | -1.401 | |||
| 2018-06-14 | 8624 etc rela | いちよし証券 | 1296 | 1280 | 1286 | 1285 | 1106.286 | -14 | -1.078 | |||
| 2018-06-13 | 8624 etc rela | いちよし証券 | 1303 | 1286 | 1286 | 1299 | 1118.339 | 7 | 0.542 | |||
| 2018-06-12 | 8624 etc rela | いちよし証券 | 1303 | 1291 | 1300 | 1292 | 1112.313 | -8 | -0.615 | |||
| 2018-06-11 | 8624 etc rela | いちよし証券 | 1303 | 1284 | 1298 | 1300 | 1119.2 | 1 | 0.077 | |||
| 2018-06-08 | 8624 etc rela | いちよし証券 | 1311 | 1298 | 1302 | 1299 | 1118.339 | -4 | -0.307 | |||
| 2018-06-07 | 8624 etc rela | いちよし証券 | 1304 | 1281 | 1286 | 1303 | 1121.783 | 28 | 2.196 | |||
| 2018-06-06 | 8624 etc rela | いちよし証券 | 1287 | 1274 | 1282 | 1275 | 1097.677 | -16 | -1.239 | |||
| 2018-06-05 | 8624 etc rela | いちよし証券 | 1307 | 1280 | 1307 | 1291 | 1111.452 | -25 | -1.9 | |||
| 2018-06-04 | 8624 etc rela | いちよし証券 | 1323 | 1303 | 1313 | 1316 | 1132.975 | 21 | 1.622 | |||
| 2018-06-01 | 8624 etc rela | いちよし証券 | 1305 | 1278 | 1285 | 1295 | 1114.895 | 6 | 0.465 | |||
| 2018-05-31 | 8624 etc rela | いちよし証券 | 1304 | 1286 | 1301 | 1289 | 1109.73 | -1 | -0.078 | |||
| 2018-05-30 | 8624 etc rela | いちよし証券 | 1293 | 1271 | 1280 | 1290 | 1110.591 | -4 | -0.309 | |||
| 2018-05-29 | 8624 etc rela | いちよし証券 | 1302 | 1278 | 1299 | 1294 | 1114.035 | -2 | -0.154 | |||
| 2018-05-28 | 8624 etc rela | いちよし証券 | 1303 | 1287 | 1301 | 1296 | 1115.756 | -11 | -0.842 | |||
| 2018-05-25 | 8624 etc rela | いちよし証券 | 1311 | 1295 | 1301 | 1307 | 1125.227 | -4 | -0.305 | |||
| 2018-05-24 | 8624 etc rela | いちよし証券 | 1326 | 1305 | 1313 | 1311 | 1128.67 | -8 | -0.607 | |||
| 2018-05-23 | 8624 etc rela | いちよし証券 | 1324 | 1302 | 1320 | 1319 | 1135.558 | -2 | -0.151 | |||
| 2018-05-22 | 8624 etc rela | いちよし証券 | 1326 | 1314 | 1326 | 1321 | 1137.279 | -5 | -0.377 | |||
| 2018-05-21 | 8624 etc rela | いちよし証券 | 1336 | 1318 | 1330 | 1326 | 1141.584 | -8 | -0.6 | |||
| 2018-05-18 | 8624 etc rela | いちよし証券 | 1342 | 1320 | 1320 | 1334 | 1148.471 | 24 | 1.832 | |||
| 2018-05-17 | 8624 etc rela | いちよし証券 | 1319 | 1295 | 1299 | 1310 | 1127.809 | 17 | 1.315 | |||
| 2018-05-16 | 8624 etc rela | いちよし証券 | 1306 | 1284 | 1284 | 1293 | 1113.173 | -2 | -0.154 | |||
| 2018-05-15 | 8624 etc rela | いちよし証券 | 1328 | 1295 | 1315 | 1295 | 1114.895 | -17 | -1.296 | |||
| 2018-05-14 | 8624 etc rela | いちよし証券 | 1315 | 1297 | 1308 | 1312 | 1129.531 | 2 | 0.153 | |||
| 2018-05-11 | 8624 etc rela | いちよし証券 | 1315 | 1293 | 1295 | 1310 | 1127.809 | 22 | 1.708 | |||
| 2018-05-10 | 8624 etc rela | いちよし証券 | 1297 | 1281 | 1292 | 1288 | 1108.869 | -10 | -0.77 | |||
| 2018-05-09 | 8624 etc rela | いちよし証券 | 1321 | 1294 | 1306 | 1298 | 1117.478 | -14 | -1.067 | |||
| 2018-05-08 | 8624 etc rela | いちよし証券 | 1319 | 1300 | 1310 | 1312 | 1129.531 | -2 | -0.152 | |||
| 2018-05-07 | 8624 etc rela | いちよし証券 | 1325 | 1302 | 1325 | 1314 | 1131.253 | -11 | -0.83 | |||
| 2018-05-04 | 8624 etc rela | いちよし証券 | 1325 | 1325 | 1325 | 1325 | 1140.723 | 0 | 0 | |||
| 2018-05-03 | 8624 etc rela | いちよし証券 | 1325 | 1325 | 1325 | 1325 | 1140.723 | 0 | 0 | |||
| 2018-05-02 | 8624 etc rela | いちよし証券 | 1335 | 1295 | 1300 | 1325 | 1140.723 | 65 | 5.159 | |||
| 2018-05-01 | 8624 etc rela | いちよし証券 | 1341 | 1251 | 1341 | 1260 | 1084.763 | -84 | -6.25 | |||
| 2018-04-30 | 8624 etc rela | いちよし証券 | 1344 | 1344 | 1344 | 1344 | 1157.081 | 0 | 0 | |||
| 2018-04-27 | 8624 etc rela | いちよし証券 | 1368 | 1333 | 1351 | 1344 | 1157.081 | -9 | -0.665 | |||
| 2018-04-26 | 8624 etc rela | いちよし証券 | 1354 | 1333 | 1345 | 1353 | 1164.829 | 12 | 0.895 | |||
| 2018-04-25 | 8624 etc rela | いちよし証券 | 1345 | 1321 | 1327 | 1341 | 1154.498 | 8 | 0.6 | |||
| 2018-04-24 | 8624 etc rela | いちよし証券 | 1343 | 1310 | 1310 | 1333 | 1147.61 | 28 | 2.146 | |||
| 2018-04-23 | 8624 etc rela | いちよし証券 | 1309 | 1291 | 1295 | 1305 | 1123.505 | 10 | 0.772 | |||
| 2018-04-20 | 8624 etc rela | いちよし証券 | 1300 | 1274 | 1274 | 1295 | 1114.895 | 14 | 1.093 | |||
| 2018-04-19 | 8624 etc rela | いちよし証券 | 1300 | 1275 | 1300 | 1281 | 1102.843 | -18 | -1.386 | |||
| 2018-04-18 | 8624 etc rela | いちよし証券 | 1317 | 1233 | 1233 | 1299 | 1118.339 | 69 | 5.61 | |||
| 2018-04-17 | 8624 etc rela | いちよし証券 | 1250 | 1226 | 1248 | 1230 | 1058.935 | -20 | -1.6 | |||
| 2018-04-16 | 8624 etc rela | いちよし証券 | 1262 | 1246 | 1254 | 1250 | 1076.154 | -4 | -0.319 | |||
| 2018-04-13 | 8624 etc rela | いちよし証券 | 1258 | 1242 | 1247 | 1254 | 1079.598 | 13 | 1.048 | |||
| 2018-04-12 | 8624 etc rela | いちよし証券 | 1259 | 1239 | 1250 | 1241 | 1068.406 | -9 | -0.72 | |||
| 2018-04-11 | 8624 etc rela | いちよし証券 | 1264 | 1240 | 1258 | 1250 | 1076.154 | -2 | -0.16 | |||
| 2018-04-10 | 8624 etc rela | いちよし証券 | 1258 | 1232 | 1241 | 1252 | 1077.876 | -3 | -0.239 | |||
| 2018-04-09 | 8624 etc rela | いちよし証券 | 1263 | 1244 | 1260 | 1255 | 1080.458 | -9 | -0.712 | |||
| 2018-04-06 | 8624 etc rela | いちよし証券 | 1279 | 1261 | 1278 | 1264 | 1088.207 | -9 | -0.707 | |||
| 2018-04-05 | 8624 etc rela | いちよし証券 | 1292 | 1269 | 1291 | 1273 | 1095.955 | -10 | -0.779 | |||
| 2018-04-04 | 8624 etc rela | いちよし証券 | 1283 | 1261 | 1272 | 1283 | 1104.564 | 19 | 1.503 | |||
| 2018-04-03 | 8624 etc rela | いちよし証券 | 1267 | 1239 | 1246 | 1264 | 1088.207 | 5 | 0.397 | |||
| 2018-04-02 | 8624 etc rela | いちよし証券 | 1266 | 1249 | 1250 | 1259 | 1083.902 | 13 | 1.043 | |||
| 2018-03-30 | 8624 etc rela | いちよし証券 | 1253 | 1214 | 1223 | 1246 | 1072.71 | 33 | 2.721 | |||
| 2018-03-29 | 8624 etc rela | いちよし証券 | 1228 | 1201 | 1215 | 1213 | 1044.3 | 7 | 0.58 | |||
| 2018-03-28 | 8624 etc rela | いちよし証券 | 1241 | 1193 | 1225 | 1206 | 1038.273 | -66 | -5.189 | |||
| 2018-03-27 | 8624 etc rela | いちよし証券 | 1280 | 1256 | 1272 | 1272 | 1063.24 | 24 | 1.923 | |||
| 2018-03-26 | 8624 etc rela | いちよし証券 | 1252 | 1197 | 1227 | 1248 | 1043.179 | 7 | 0.564 | |||
| 2018-03-23 | 8624 etc rela | いちよし証券 | 1305 | 1239 | 1305 | 1241 | 1037.328 | -94 | -7.041 | |||
| 2018-03-22 | 8624 etc rela | いちよし証券 | 1335 | 1307 | 1320 | 1335 | 1115.901 | 36 | 2.771 | |||
| 2018-03-21 | 8624 etc rela | いちよし証券 | 1299 | 1299 | 1299 | 1299 | 1085.809 | 0 | 0 | |||
| 2018-03-20 | 8624 etc rela | いちよし証券 | 1305 | 1243 | 1243 | 1299 | 1085.809 | 47 | 3.754 | |||
| 2018-03-19 | 8624 etc rela | いちよし証券 | 1269 | 1246 | 1262 | 1252 | 1046.522 | -10 | -0.792 | |||
| 2018-03-16 | 8624 etc rela | いちよし証券 | 1262 | 1251 | 1261 | 1262 | 1054.881 | 1 | 0.079 | |||
| 2018-03-15 | 8624 etc rela | いちよし証券 | 1274 | 1245 | 1271 | 1261 | 1054.045 | -8 | -0.63 | |||
| 2018-03-14 | 8624 etc rela | いちよし証券 | 1283 | 1264 | 1273 | 1269 | 1060.732 | -15 | -1.168 | |||
| 2018-03-13 | 8624 etc rela | いちよし証券 | 1284 | 1255 | 1259 | 1284 | 1073.271 | 19 | 1.502 | |||
| 2018-03-12 | 8624 etc rela | いちよし証券 | 1265 | 1249 | 1257 | 1265 | 1057.389 | 22 | 1.77 | |||
| 2018-03-09 | 8624 etc rela | いちよし証券 | 1271 | 1240 | 1268 | 1243 | 1039 | -6 | -0.48 | |||
| 2018-03-08 | 8624 etc rela | いちよし証券 | 1270 | 1243 | 1270 | 1249 | 1044.015 | -16 | -1.265 | |||
| 2018-03-07 | 8624 etc rela | いちよし証券 | 1270 | 1241 | 1253 | 1265 | 1057.389 | 4 | 0.317 | |||
| 2018-03-06 | 8624 etc rela | いちよし証券 | 1279 | 1256 | 1264 | 1261 | 1054.045 | 14 | 1.123 | |||
| 2018-03-05 | 8624 etc rela | いちよし証券 | 1263 | 1238 | 1255 | 1247 | 1042.343 | -18 | -1.423 | |||
| 2018-03-02 | 8624 etc rela | いちよし証券 | 1269 | 1242 | 1250 | 1265 | 1057.389 | -11 | -0.862 | |||
| 2018-03-01 | 8624 etc rela | いちよし証券 | 1295 | 1261 | 1268 | 1276 | 1066.584 | 8 | 0.631 | |||
| 2018-02-28 | 8624 etc rela | いちよし証券 | 1295 | 1268 | 1282 | 1268 | 1059.897 | -28 | -2.16 | |||
| 2018-02-27 | 8624 etc rela | いちよし証券 | 1299 | 1283 | 1295 | 1296 | 1083.301 | 12 | 0.935 | |||
| 2018-02-26 | 8624 etc rela | いちよし証券 | 1292 | 1272 | 1292 | 1284 | 1073.271 | 9 | 0.706 | |||
| 2018-02-23 | 8624 etc rela | いちよし証券 | 1277 | 1254 | 1260 | 1275 | 1065.748 | 16 | 1.271 | |||
| 2018-02-22 | 8624 etc rela | いちよし証券 | 1266 | 1248 | 1263 | 1259 | 1052.373 | -17 | -1.332 | |||
| 2018-02-21 | 8624 etc rela | いちよし証券 | 1292 | 1271 | 1284 | 1276 | 1066.584 | -17 | -1.315 | |||
| 2018-02-20 | 8624 etc rela | いちよし証券 | 1296 | 1277 | 1291 | 1293 | 1080.793 | -3 | -0.231 | |||
| 2018-02-19 | 8624 etc rela | いちよし証券 | 1297 | 1258 | 1258 | 1296 | 1083.301 | 44 | 3.514 | |||
| 2018-02-16 | 8624 etc rela | いちよし証券 | 1272 | 1246 | 1247 | 1252 | 1046.522 | 18 | 1.459 | |||
| 2018-02-15 | 8624 etc rela | いちよし証券 | 1257 | 1228 | 1251 | 1234 | 1031.477 | -2 | -0.162 | |||
| 2018-02-14 | 8624 etc rela | いちよし証券 | 1287 | 1231 | 1255 | 1236 | 1033.148 | -12 | -0.962 | |||
| 2018-02-13 | 8624 etc rela | いちよし証券 | 1313 | 1247 | 1309 | 1248 | 1043.179 | -36 | -2.804 | |||
| 2018-02-12 | 8624 etc rela | いちよし証券 | 1284 | 1284 | 1284 | 1284 | 1073.271 | 0 | 0 | |||
| 2018-02-09 | 8624 etc rela | いちよし証券 | 1288 | 1264 | 1272 | 1284 | 1073.271 | -38 | -2.874 | |||
| 2018-02-08 | 8624 etc rela | いちよし証券 | 1342 | 1315 | 1330 | 1322 | 1105.034 | 5 | 0.38 | |||
| 2018-02-07 | 8624 etc rela | いちよし証券 | 1368 | 1317 | 1368 | 1317 | 1100.855 | 7 | 0.534 | |||
| 2018-02-06 | 8624 etc rela | いちよし証券 | 1327 | 1280 | 1305 | 1310 | 1095.004 | -79 | -5.688 | |||
| 2018-02-05 | 8624 etc rela | いちよし証券 | 1414 | 1386 | 1400 | 1389 | 1161.038 | -47 | -3.273 | |||
| 2018-02-02 | 8624 etc rela | いちよし証券 | 1440 | 1412 | 1440 | 1436 | 1200.324 | -14 | -0.966 | |||
| 2018-02-01 | 8624 etc rela | いちよし証券 | 1455 | 1412 | 1420 | 1450 | 1212.027 | 41 | 2.91 | |||
| 2018-01-31 | 8624 etc rela | いちよし証券 | 1427 | 1393 | 1412 | 1409 | 1177.756 | -3 | -0.212 | |||
| 2018-01-30 | 8624 etc rela | いちよし証券 | 1451 | 1411 | 1449 | 1412 | 1180.263 | -38 | -2.621 | |||
| 2018-01-29 | 8624 etc rela | いちよし証券 | 1480 | 1449 | 1480 | 1450 | 1212.027 | -18 | -1.226 | |||
| 2018-01-26 | 8624 etc rela | いちよし証券 | 1490 | 1466 | 1490 | 1468 | 1227.073 | -9 | -0.609 | |||
| 2018-01-25 | 8624 etc rela | いちよし証券 | 1497 | 1472 | 1488 | 1477 | 1234.596 | -16 | -1.072 | |||
| 2018-01-24 | 8624 etc rela | いちよし証券 | 1508 | 1488 | 1490 | 1493 | 1247.97 | 0 | 0 | |||
| 2018-01-23 | 8624 etc rela | いちよし証券 | 1508 | 1479 | 1500 | 1493 | 1247.97 | 7 | 0.471 | |||
| 2018-01-22 | 8624 etc rela | いちよし証券 | 1499 | 1450 | 1472 | 1486 | 1242.119 | 14 | 0.951 | |||
| 2018-01-19 | 8624 etc rela | いちよし証券 | 1483 | 1438 | 1438 | 1472 | 1230.416 | 30 | 2.08 | |||
| 2018-01-18 | 8624 etc rela | いちよし証券 | 1472 | 1442 | 1472 | 1442 | 1205.34 | -23 | -1.57 | |||
| 2018-01-17 | 8624 etc rela | いちよし証券 | 1472 | 1432 | 1432 | 1465 | 1224.565 | 20 | 1.384 | |||
| 2018-01-16 | 8624 etc rela | いちよし証券 | 1451 | 1432 | 1432 | 1445 | 1207.847 | 13 | 0.908 | |||
| 2018-01-15 | 8624 etc rela | いちよし証券 | 1440 | 1416 | 1436 | 1432 | 1196.981 | 4 | 0.28 | |||
| 2018-01-12 | 8624 etc rela | いちよし証券 | 1440 | 1410 | 1436 | 1428 | 1193.637 | -8 | -0.557 | |||
| 2018-01-11 | 8624 etc rela | いちよし証券 | 1456 | 1395 | 1395 | 1436 | 1200.324 | 37 | 2.645 | |||
| 2018-01-10 | 8624 etc rela | いちよし証券 | 1413 | 1376 | 1402 | 1399 | 1169.397 | -1 | -0.071 | |||
| 2018-01-09 | 8624 etc rela | いちよし証券 | 1404 | 1347 | 1355 | 1400 | 1170.233 | 59 | 4.4 | |||
| 2018-01-08 | 8624 etc rela | いちよし証券 | 1341 | 1341 | 1341 | 1341 | 1120.916 | 0 | 0 | |||
| 2018-01-05 | 8624 etc rela | いちよし証券 | 1354 | 1316 | 1328 | 1341 | 1120.916 | 22 | 1.668 | |||
| 2018-01-04 | 8624 etc rela | いちよし証券 | 1320 | 1299 | 1311 | 1319 | 1102.526 | 33 | 2.566 | |||
| 2018-01-03 | 8624 etc rela | いちよし証券 | 1286 | 1286 | 1286 | 1286 | 1074.942 | 0 | 0 | |||
| 2018-01-02 | 8624 etc rela | いちよし証券 | 1286 | 1286 | 1286 | 1286 | 1074.942 | 0 | 0 | |||
| 2018-01-01 | 8624 etc rela | いちよし証券 | 1286 | 1286 | 1286 | 1286 | 1074.942 | 0 | 0 |