| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8628 etc rela | 松井証券 | 721 | 712 | 717 | 712 | 626600 | -3 | -0.42 | -22.335 | |
| 2025-07-14 | 15:30 | 8628 etc rela | 松井証券 | 716 | 710 | 712 | 715 | 806800 | 2 | 0.281 | -45.703 | |
| 2025-07-11 | 15:30 | 8628 etc rela | 松井証券 | 713 | 702 | 702 | 713 | 1485900 | 12 | 1.712 | 178.99 | |
| 2025-07-10 | 15:30 | 8628 etc rela | 松井証券 | 702 | 699 | 702 | 701 | 532600 | 0 | 0 | -22.587 | |
| 2025-07-09 | 15:30 | 8628 etc rela | 松井証券 | 703 | 697 | 699 | 701 | 688000 | 5 | 0.718 | -6.636 | |
| 2025-07-08 | 15:30 | 8628 etc rela | 松井証券 | 699 | 689 | 694 | 696 | 736900 | 0 | 0 | 57.088 | |
| 2025-07-07 | 15:30 | 8628 etc rela | 松井証券 | 701 | 696 | 699 | 696 | 469100 | -7 | -0.996 | -54.172 | |
| 2025-07-04 | 15:30 | 8628 etc rela | 松井証券 | 703 | 696 | 696 | 703 | 1023600 | 8 | 1.151 | 132.267 | |
| 2025-07-03 | 15:30 | 8628 etc rela | 松井証券 | 695 | 689 | 690 | 695 | 440700 | 5 | 0.725 | 18.404 | |
| 2025-07-02 | 15:30 | 8628 etc rela | 松井証券 | 693 | 689 | 690 | 690 | 372200 | 0 | 0 | -40.18 | |
| 2025-07-01 | 15:30 | 8628 etc rela | 松井証券 | 695 | 689 | 694 | 690 | 622200 | -6 | -0.862 | -15.185 | |
| 2025-06-30 | 15:30 | 8628 etc rela | 松井証券 | 703 | 694 | 701 | 696 | 733600 | 0 | 0 | 45.556 | |
| 2025-06-27 | 15:30 | 8628 etc rela | 松井証券 | 696 | 693 | 694 | 696 | 504000 | 4 | 0.578 | -5.228 | |
| 2025-06-26 | 15:30 | 8628 etc rela | 松井証券 | 692 | 685 | 685 | 692 | 531800 | 7 | 1.022 | -16.984 | |
| 2025-06-25 | 15:30 | 8628 etc rela | 松井証券 | 687 | 679 | 684 | 685 | 640600 | 2 | 0.293 | 36.618 | |
| 2025-06-24 | 15:30 | 8628 etc rela | 松井証券 | 685 | 681 | 685 | 683 | 468900 | 0 | 0 | -52.889 | |
| 2025-06-23 | 15:30 | 8628 etc rela | 松井証券 | 686 | 677 | 683 | 683 | 995300 | 0 | 0 | 12.184 | |
| 2025-06-20 | 15:30 | 8628 etc rela | 松井証券 | 687 | 683 | 685 | 683 | 887200 | -2 | -0.292 | 81.024 | |
| 2025-06-19 | 15:30 | 8628 etc rela | 松井証券 | 688 | 684 | 685 | 685 | 490100 | 1 | 0.146 | 5.899 | |
| 2025-06-18 | 15:30 | 8628 etc rela | 松井証券 | 686 | 682 | 682 | 684 | 462800 | 2 | 0.293 | -45.25 | |
| 2025-06-17 | 15:30 | 8628 etc rela | 松井証券 | 683 | 679 | 681 | 682 | 845300 | 2 | 0.294 | -7.617 | |
| 2025-06-16 | 15:30 | 8628 etc rela | 松井証券 | 687 | 680 | 683 | 680 | 915000 | -2 | -0.293 | -22.108 | |
| 2025-06-13 | 15:30 | 8628 etc rela | 松井証券 | 691 | 681 | 691 | 682 | 1174700 | -8 | -1.159 | 90.482 | |
| 2025-06-12 | 15:30 | 8628 etc rela | 松井証券 | 692 | 688 | 689 | 690 | 616700 | 2 | 0.291 | -0.275 | |
| 2025-06-11 | 15:30 | 8628 etc rela | 松井証券 | 691 | 687 | 689 | 688 | 618400 | 0 | 0 | -1.591 | |
| 2025-06-10 | 15:30 | 8628 etc rela | 松井証券 | 693 | 688 | 688 | 688 | 628400 | 1 | 0.146 | -48.293 | |
| 2025-06-09 | 15:30 | 8628 etc rela | 松井証券 | 694 | 685 | 692 | 687 | 1215300 | -4 | -0.579 | 70.521 | |
| 2025-06-06 | 15:30 | 8628 etc rela | 松井証券 | 697 | 690 | 693 | 691 | 712700 | -1 | -0.145 | -15.866 | |
| 2025-06-05 | 15:30 | 8628 etc rela | 松井証券 | 697 | 692 | 695 | 692 | 847100 | -3 | -0.432 | 16.041 | |
| 2025-06-04 | 15:30 | 8628 etc rela | 松井証券 | 703 | 695 | 697 | 695 | 730000 | -2 | -0.287 | -11.547 | |
| 2025-06-03 | 15:30 | 8628 etc rela | 松井証券 | 703 | 696 | 703 | 697 | 825300 | 1 | 0.144 | -44.252 | |
| 2025-06-02 | 15:30 | 8628 etc rela | 松井証券 | 702 | 692 | 701 | 696 | 1480400 | -5 | -0.713 | 35.345 | |
| 2025-05-30 | 15:30 | 8628 etc rela | 松井証券 | 707 | 701 | 706 | 701 | 1093800 | -7 | -0.989 | 54.23 | |
| 2025-05-29 | 15:30 | 8628 etc rela | 松井証券 | 711 | 707 | 709 | 708 | 709200 | -1 | -0.141 | 39.032 | |
| 2025-05-28 | 15:30 | 8628 etc rela | 松井証券 | 713 | 708 | 712 | 709 | 510100 | 0 | 0 | 45.245 | |
| 2025-05-27 | 15:30 | 8628 etc rela | 松井証券 | 712 | 707 | 708 | 709 | 351200 | 2 | 0.283 | -32.952 | |
| 2025-05-26 | 15:30 | 8628 etc rela | 松井証券 | 707 | 703 | 704 | 707 | 523800 | 7 | 1 | -39.164 | |
| 2025-05-23 | 15:30 | 8628 etc rela | 松井証券 | 708 | 700 | 704 | 700 | 861000 | -4 | -0.568 | 11.283 | |
| 2025-05-22 | 15:30 | 8628 etc rela | 松井証券 | 709 | 704 | 708 | 704 | 773700 | -8 | -1.124 | 33.835 | |
| 2025-05-21 | 15:30 | 8628 etc rela | 松井証券 | 718 | 711 | 713 | 712 | 578100 | 3 | 0.423 | -54.398 | |
| 2025-05-20 | 15:30 | 8628 etc rela | 松井証券 | 722 | 708 | 722 | 709 | 1267700 | -9 | -1.253 | 183.983 | |
| 2025-05-19 | 15:30 | 8628 etc rela | 松井証券 | 723 | 718 | 721 | 718 | 446400 | -2 | -0.278 | -18.466 | |
| 2025-05-16 | 15:30 | 8628 etc rela | 松井証券 | 726 | 719 | 725 | 720 | 547500 | -4 | -0.552 | 55.983 | |
| 2025-05-15 | 15:30 | 8628 etc rela | 松井証券 | 728 | 724 | 726 | 724 | 351000 | -5 | -0.686 | -11.52 | |
| 2025-05-14 | 15:30 | 8628 etc rela | 松井証券 | 730 | 722 | 728 | 729 | 396700 | 1 | 0.137 | -60.046 | |
| 2025-05-13 | 15:30 | 8628 etc rela | 松井証券 | 737 | 727 | 731 | 728 | 992900 | 2 | 0.275 | 50.576 | |
| 2025-05-12 | 15:30 | 8628 etc rela | 松井証券 | 727 | 722 | 724 | 726 | 659400 | 2 | 0.276 | -18.229 | |
| 2025-05-09 | 15:30 | 8628 etc rela | 松井証券 | 729 | 723 | 724 | 724 | 806400 | 0 | 0 | 28.9 | |
| 2025-05-08 | 15:30 | 8628 etc rela | 松井証券 | 726 | 717 | 723 | 724 | 625600 | 2 | 0.277 | 22.068 | |
| 2025-05-07 | 15:30 | 8628 etc rela | 松井証券 | 726 | 720 | 722 | 722 | 512500 | 0 | 0 | -34.168 | |
| 2025-05-02 | 15:30 | 8628 etc rela | 松井証券 | 729 | 719 | 720 | 722 | 778500 | -3 | -0.414 | -31.216 | |
| 2025-05-01 | 14:56 | 8628 etc rela | 松井証券 | 733 | 720 | 733 | 725 | 1131800 | -10 | -1.361 | 1.689 | |
| 2025-04-30 | 15:30 | 8628 etc rela | 松井証券 | 744 | 733 | 738 | 735 | 1113000 | -8 | -1.077 | 41.838 | |
| 2025-04-28 | 10:10 | 8628 etc rela | 松井証券 | 752 | 738 | 748 | 743 | 784700 | 0 | 0 | 72.462 | |
| 2025-04-25 | 09:01 | 8628 etc rela | 松井証券 | 750 | 743 | 750 | 743 | 455000 | -6 | -0.801 | 29.926 | |
| 2025-04-24 | 15:30 | 8628 etc rela | 松井証券 | 751 | 747 | 749 | 749 | 350200 | 0 | 0 | -47.291 | |
| 2025-04-23 | 15:30 | 8628 etc rela | 松井証券 | 749 | 742 | 742 | 749 | 664400 | 12 | 1.628 | 59.138 | |
| 2025-04-22 | 15:30 | 8628 etc rela | 松井証券 | 737 | 732 | 733 | 737 | 417500 | 3 | 0.409 | 15.459 | |
| 2025-04-21 | 15:30 | 8628 etc rela | 松井証券 | 738 | 730 | 737 | 734 | 361600 | -4 | -0.542 | -0.714 | |
| 2025-04-18 | 15:30 | 8628 etc rela | 松井証券 | 738 | 732 | 732 | 738 | 364200 | 6 | 0.82 | 18.516 | |
| 2025-04-17 | 15:30 | 8628 etc rela | 松井証券 | 732 | 726 | 727 | 732 | 307300 | 6 | 0.826 | -9.485 | |
| 2025-04-16 | 15:30 | 8628 etc rela | 松井証券 | 730 | 723 | 728 | 726 | 339500 | -2 | -0.275 | -12.658 | |
| 2025-04-15 | 15:30 | 8628 etc rela | 松井証券 | 735 | 726 | 735 | 728 | 388700 | -2 | -0.274 | -17.927 | |
| 2025-04-14 | 15:30 | 8628 etc rela | 松井証券 | 738 | 730 | 735 | 730 | 473600 | 0 | 0 | -51.899 | |
| 2025-04-11 | 15:30 | 8628 etc rela | 松井証券 | 730 | 706 | 716 | 730 | 984600 | -1 | -0.137 | -12.643 | |
| 2025-04-10 | 15:30 | 8628 etc rela | 松井証券 | 736 | 725 | 731 | 731 | 1127100 | 26 | 3.688 | 30.633 | |
| 2025-04-09 | 15:30 | 8628 etc rela | 松井証券 | 709 | 692 | 700 | 705 | 862800 | -8 | -1.122 | -41.078 | |
| 2025-04-08 | 15:30 | 8628 etc rela | 松井証券 | 723 | 710 | 714 | 713 | 1464300 | 33 | 4.853 | -38.332 | |
| 2025-04-07 | 15:30 | 8628 etc rela | 松井証券 | 693 | 660 | 667 | 680 | 2374500 | -37 | -5.16 | 31.275 | |
| 2025-04-04 | 15:30 | 8628 etc rela | 松井証券 | 729 | 707 | 725 | 717 | 1808800 | -22 | -2.977 | 35.959 | |
| 2025-04-03 | 15:30 | 8628 etc rela | 松井証券 | 749 | 734 | 734 | 739 | 1330400 | -15 | -1.989 | 45.193 | |
| 2025-04-02 | 15:30 | 8628 etc rela | 松井証券 | 762 | 754 | 761 | 754 | 916300 | -7 | -0.92 | 33.455 | |
| 2025-04-01 | 15:30 | 8628 etc rela | 松井証券 | 771 | 761 | 766 | 761 | 686600 | -1 | -0.131 | -57.612 | |
| 2025-03-31 | 15:30 | 8628 etc rela | 松井証券 | 779 | 762 | 778 | 762 | 1619800 | -20 | -2.558 | 61.094 | |
| 2025-03-28 | 15:30 | 8628 etc rela | 松井証券 | 789 | 780 | 780 | 782 | 1005500 | -17 | -2.128 | -14.353 | |
| 2025-03-27 | 15:30 | 8628 etc rela | 松井証券 | 799 | 793 | 795 | 799 | 1174000 | 5 | 0.63 | 35.113 | |
| 2025-03-26 | 15:30 | 8628 etc rela | 松井証券 | 796 | 790 | 795 | 794 | 868900 | 2 | 0.253 | -11.49 | |
| 2025-03-25 | 15:30 | 8628 etc rela | 松井証券 | 796 | 792 | 795 | 792 | 981700 | -3 | -0.377 | -4.902 | |
| 2025-03-24 | 15:30 | 8628 etc rela | 松井証券 | 803 | 795 | 801 | 795 | 1032300 | -4 | -0.501 | 44.236 | |
| 2025-03-21 | 15:30 | 8628 etc rela | 松井証券 | 803 | 799 | 800 | 799 | 715700 | -2 | -0.25 | 7.559 | |
| 2025-03-19 | 15:30 | 8628 etc rela | 松井証券 | 801 | 796 | 797 | 801 | 665400 | 6 | 0.755 | -29.505 | |
| 2025-03-18 | 15:30 | 8628 etc rela | 松井証券 | 799 | 794 | 795 | 795 | 943900 | 2 | 0.252 | 62.461 | |
| 2025-03-17 | 15:30 | 8628 etc rela | 松井証券 | 795 | 791 | 793 | 793 | 581000 | 2 | 0.253 | -21.508 | |
| 2025-03-14 | 15:30 | 8628 etc rela | 松井証券 | 794 | 790 | 791 | 791 | 740200 | 2 | 0.253 | -16.248 | |
| 2025-03-13 | 15:30 | 8628 etc rela | 松井証券 | 796 | 789 | 793 | 789 | 883800 | -2 | -0.253 | -5.192 | |
| 2025-03-12 | 15:30 | 8628 etc rela | 松井証券 | 797 | 791 | 794 | 791 | 932200 | -4 | -0.503 | 18.858 | |
| 2025-03-11 | 15:30 | 8628 etc rela | 松井証券 | 795 | 788 | 790 | 795 | 784300 | 4 | 0.506 | -58.63 | |
| 2025-03-10 | 15:30 | 8628 etc rela | 松井証券 | 803 | 791 | 802 | 791 | 1895800 | -11 | -1.372 | 202.795 | |
| 2025-03-07 | 15:30 | 8628 etc rela | 松井証券 | 803 | 797 | 800 | 802 | 626100 | 1 | 0.125 | 36.643 | |
| 2025-03-06 | 15:30 | 8628 etc rela | 松井証券 | 804 | 799 | 803 | 801 | 458200 | 1 | 0.125 | -6.832 | |
| 2025-03-05 | 15:30 | 8628 etc rela | 松井証券 | 806 | 800 | 801 | 800 | 491800 | 1 | 0.125 | -27.931 | |
| 2025-03-04 | 15:30 | 8628 etc rela | 松井証券 | 802 | 796 | 800 | 799 | 682400 | -2 | -0.25 | 28.658 | |
| 2025-03-03 | 15:30 | 8628 etc rela | 松井証券 | 804 | 799 | 802 | 801 | 530400 | 3 | 0.376 | -34.984 | |
| 2025-02-28 | 15:30 | 8628 etc rela | 松井証券 | 809 | 798 | 806 | 798 | 815800 | -8 | -0.993 | 105.026 | |
| 2025-02-27 | 15:30 | 8628 etc rela | 松井証券 | 807 | 802 | 803 | 806 | 397900 | 4 | 0.499 | -42.633 | |
| 2025-02-26 | 15:30 | 8628 etc rela | 松井証券 | 805 | 798 | 805 | 802 | 693600 | -1 | -0.125 | 90.864 | |
| 2025-02-25 | 15:30 | 8628 etc rela | 松井証券 | 807 | 800 | 800 | 803 | 363400 | 3 | 0.375 | -19.815 | |
| 2025-02-21 | 15:30 | 8628 etc rela | 松井証券 | 802 | 800 | 802 | 800 | 453200 | -2 | -0.249 | -19.56 | |
| 2025-02-20 | 15:30 | 8628 etc rela | 松井証券 | 805 | 801 | 805 | 802 | 563400 | -3 | -0.373 | 91.633 | |
| 2025-02-19 | 15:30 | 8628 etc rela | 松井証券 | 810 | 805 | 806 | 805 | 294000 | -1 | -0.124 | -18.015 | |
| 2025-02-18 | 15:30 | 8628 etc rela | 松井証券 | 809 | 803 | 805 | 806 | 358600 | 2 | 0.249 | -35.838 | |
| 2025-02-17 | 15:30 | 8628 etc rela | 松井証券 | 812 | 804 | 812 | 804 | 558900 | -8 | -0.985 | 75.81 | |
| 2025-02-14 | 15:30 | 8628 etc rela | 松井証券 | 814 | 810 | 811 | 812 | 317900 | 2 | 0.247 | -31.354 | |
| 2025-02-13 | 15:30 | 8628 etc rela | 松井証券 | 812 | 806 | 807 | 810 | 463100 | 6 | 0.746 | 61.64 | |
| 2025-02-12 | 15:30 | 8628 etc rela | 松井証券 | 809 | 803 | 805 | 804 | 286500 | -1 | -0.124 | -32.061 | |
| 2025-02-10 | 15:30 | 8628 etc rela | 松井証券 | 808 | 802 | 803 | 805 | 421700 | 2 | 0.249 | -25.138 | |
| 2025-02-07 | 15:30 | 8628 etc rela | 松井証券 | 808 | 803 | 806 | 803 | 563300 | -4 | -0.496 | -14.366 | |
| 2025-02-06 | 15:30 | 8628 etc rela | 松井証券 | 811 | 804 | 809 | 807 | 657800 | 0 | 0 | 97.419 | |
| 2025-02-05 | 15:30 | 8628 etc rela | 松井証券 | 811 | 806 | 809 | 807 | 333200 | 0 | 0 | -15.581 | |
| 2025-02-04 | 15:30 | 8628 etc rela | 松井証券 | 814 | 807 | 813 | 807 | 394700 | 0 | 0 | -45.723 | |
| 2025-02-03 | 15:30 | 8628 etc rela | 松井証券 | 813 | 807 | 812 | 807 | 727200 | -11 | -1.345 | 66.789 | |
| 2025-01-31 | 15:30 | 8628 etc rela | 松井証券 | 820 | 810 | 816 | 818 | 436000 | 2 | 0.245 | -43.596 | |
| 2025-01-30 | 15:30 | 8628 etc rela | 松井証券 | 822 | 811 | 813 | 816 | 773000 | 5 | 0.617 | -45.51 | |
| 2025-01-29 | 15:30 | 8628 etc rela | 松井証券 | 843 | 811 | 835 | 811 | 1418600 | -24 | -2.874 | 136.789 | |
| 2025-01-28 | 15:30 | 8628 etc rela | 松井証券 | 836 | 827 | 827 | 835 | 599100 | 10 | 1.212 | -24.84 | |
| 2025-01-27 | 15:30 | 8628 etc rela | 松井証券 | 827 | 813 | 815 | 825 | 797100 | 13 | 1.601 | 84.599 | |
| 2025-01-24 | 15:30 | 8628 etc rela | 松井証券 | 812 | 806 | 808 | 812 | 431800 | 7 | 0.87 | 103.2 | |
| 2025-01-23 | 15:30 | 8628 etc rela | 松井証券 | 808 | 804 | 808 | 805 | 212500 | 0 | 0 | -58.81 | |
| 2025-01-22 | 15:30 | 8628 etc rela | 松井証券 | 814 | 804 | 813 | 805 | 515900 | -6 | -0.74 | 45.652 | |
| 2025-01-21 | 15:30 | 8628 etc rela | 松井証券 | 811 | 805 | 809 | 811 | 354200 | 4 | 0.496 | 21.676 | |
| 2025-01-20 | 15:30 | 8628 etc rela | 松井証券 | 810 | 804 | 807 | 807 | 291100 | 2 | 0.248 | 45.042 | |
| 2025-01-17 | 15:30 | 8628 etc rela | 松井証券 | 806 | 801 | 805 | 805 | 200700 | 0 | 0 | -5.375 | |
| 2025-01-16 | 15:30 | 8628 etc rela | 松井証券 | 811 | 804 | 810 | 805 | 212100 | -2 | -0.248 | -33.344 | |
| 2025-01-15 | 15:30 | 8628 etc rela | 松井証券 | 810 | 803 | 805 | 807 | 318200 | 6 | 0.749 | -56.213 | |
| 2025-01-14 | 15:30 | 8628 etc rela | 松井証券 | 807 | 797 | 806 | 801 | 726700 | -8 | -0.989 | 201.911 | |
| 2025-01-10 | 15:30 | 8628 etc rela | 松井証券 | 811 | 806 | 808 | 809 | 240700 | 0 | 0 | -42.622 | |
| 2025-01-09 | 15:30 | 8628 etc rela | 松井証券 | 819 | 808 | 819 | 809 | 419500 | -8 | -0.979 | 36.645 | |
| 2025-01-08 | 15:30 | 8628 etc rela | 松井証券 | 820 | 816 | 816 | 817 | 307000 | -3 | -0.366 | -40.168 | |
| 2025-01-07 | 15:30 | 8628 etc rela | 松井証券 | 822 | 812 | 819 | 820 | 513100 | 4 | 0.49 | 7.794 | |
| 2025-01-06 | 15:30 | 8628 etc rela | 松井証券 | 820 | 813 | 819 | 816 | 476000 | 0 | 0 | 55.15 | |
| 2024-12-30 | 15:30 | 8628 etc rela | 松井証券 | 820 | 812 | 816 | 816 | 306800 | 0 | 0 | -32.139 | |
| 2024-12-27 | 15:30 | 8628 etc rela | 松井証券 | 816 | 809 | 814 | 816 | 452100 | 6 | 0.741 | 4.847 | |
| 2024-12-26 | 13:56 | 8628 etc rela | 松井証券 | 810 | 805 | 805 | 810 | 431200 | 3 | 0.372 | 37.676 | |
| 2024-12-25 | 15:30 | 8628 etc rela | 松井証券 | 810 | 803 | 810 | 807 | 313200 | 1 | 0.124 | 47.806 | |
| 2024-12-24 | 15:30 | 8628 etc rela | 松井証券 | 808 | 806 | 807 | 806 | 211900 | -1 | -0.124 | -5.233 | |
| 2024-12-23 | 15:30 | 8628 etc rela | 松井証券 | 810 | 807 | 807 | 807 | 223600 | 1 | 0.124 | -34.62 | |
| 2024-12-20 | 15:30 | 8628 etc rela | 松井証券 | 813 | 806 | 812 | 806 | 342000 | -5 | -0.617 | 11.147 | |
| 2024-12-19 | 15:30 | 8628 etc rela | 松井証券 | 812 | 803 | 806 | 811 | 307700 | 0 | 0 | 2.192 | |
| 2024-12-18 | 15:30 | 8628 etc rela | 松井証券 | 820 | 811 | 818 | 811 | 301100 | -9 | -1.098 | -1.762 | |
| 2024-12-17 | 15:30 | 8628 etc rela | 松井証券 | 825 | 818 | 823 | 820 | 306500 | -1 | -0.122 | 32.283 | |
| 2024-12-16 | 15:30 | 8628 etc rela | 松井証券 | 826 | 821 | 825 | 821 | 231700 | -1 | -0.122 | -24.943 | |
| 2024-12-13 | 15:30 | 8628 etc rela | 松井証券 | 828 | 822 | 822 | 822 | 308700 | -9 | -1.083 | 2.831 | |
| 2024-12-12 | 15:30 | 8628 etc rela | 松井証券 | 833 | 828 | 832 | 831 | 300200 | 1 | 0.12 | 5.444 | |
| 2024-12-11 | 15:30 | 8628 etc rela | 松井証券 | 831 | 825 | 830 | 830 | 284700 | 2 | 0.242 | 5.876 | |
| 2024-12-10 | 15:30 | 8628 etc rela | 松井証券 | 834 | 827 | 834 | 828 | 268900 | -5 | -0.6 | -13.731 | |
| 2024-12-09 | 15:30 | 8628 etc rela | 松井証券 | 833 | 823 | 827 | 833 | 311700 | 8 | 0.97 | 22.187 | |
| 2024-12-06 | 15:30 | 8628 etc rela | 松井証券 | 834 | 821 | 833 | 825 | 255100 | -10 | -1.198 | -48.558 | |
| 2024-12-05 | 15:30 | 8628 etc rela | 松井証券 | 835 | 827 | 830 | 835 | 495900 | 8 | 0.967 | 14.739 | |
| 2024-12-04 | 15:30 | 8628 etc rela | 松井証券 | 827 | 820 | 826 | 827 | 432200 | 2 | 0.242 | -38.851 | |
| 2024-12-03 | 15:30 | 8628 etc rela | 松井証券 | 825 | 817 | 818 | 825 | 706800 | 9 | 1.103 | 16.346 | |
| 2024-12-02 | 15:30 | 8628 etc rela | 松井証券 | 816 | 808 | 812 | 816 | 607500 | 3 | 0.369 | 138.703 | |
| 2024-11-29 | 15:30 | 8628 etc rela | 松井証券 | 818 | 812 | 818 | 813 | 254500 | -5 | -0.611 | -30.082 | |
| 2024-11-28 | 15:30 | 8628 etc rela | 松井証券 | 819 | 813 | 817 | 818 | 364000 | 0 | 0 | -49.297 | |
| 2024-11-27 | 09:48 | 8628 etc rela | 松井証券 | 826 | 811 | 825 | 818 | 717900 | -7 | -0.848 | 52.94 | |
| 2024-11-26 | 09:18 | 8628 etc rela | 松井証券 | 830 | 822 | 830 | 825 | 469400 | -9 | -1.079 | -18.901 | |
| 2024-11-25 | 15:30 | 8628 etc rela | 松井証券 | 836 | 831 | 835 | 834 | 578800 | 4 | 0.482 | 80.536 | |
| 2024-11-22 | 15:30 | 8628 etc rela | 松井証券 | 837 | 830 | 835 | 830 | 320600 | -5 | -0.599 | 16.202 | |
| 2024-11-21 | 15:30 | 8628 etc rela | 松井証券 | 839 | 832 | 832 | 835 | 275900 | 4 | 0.481 | -29.921 | |
| 2024-11-20 | 15:30 | 8628 etc rela | 松井証券 | 837 | 828 | 837 | 831 | 393700 | -6 | -0.717 | 59.071 | |
| 2024-11-19 | 15:30 | 8628 etc rela | 松井証券 | 837 | 829 | 831 | 837 | 247500 | 6 | 0.722 | 10.049 | |
| 2024-11-18 | 15:30 | 8628 etc rela | 松井証券 | 831 | 822 | 827 | 831 | 224900 | 7 | 0.85 | -46.995 | |
| 2024-11-15 | 15:30 | 8628 etc rela | 松井証券 | 833 | 824 | 833 | 824 | 424300 | -10 | -1.199 | 5.39 | |
| 2024-11-14 | 15:30 | 8628 etc rela | 松井証券 | 844 | 832 | 843 | 834 | 402600 | -10 | -1.185 | -32.642 | |
| 2024-11-13 | 15:30 | 8628 etc rela | 松井証券 | 849 | 842 | 847 | 844 | 597700 | -3 | -0.354 | -7.691 | |
| 2024-11-12 | 15:30 | 8628 etc rela | 松井証券 | 848 | 840 | 842 | 847 | 647500 | 7 | 0.833 | 79.115 | |
| 2024-11-11 | 15:30 | 8628 etc rela | 松井証券 | 840 | 834 | 838 | 840 | 361500 | -1 | -0.119 | -38.374 | |
| 2024-11-08 | 15:30 | 8628 etc rela | 松井証券 | 842 | 837 | 839 | 841 | 586600 | 2 | 0.238 | -42.03 | |
| 2024-11-07 | 15:30 | 8628 etc rela | 松井証券 | 839 | 829 | 829 | 839 | 1011900 | 18 | 2.192 | 52.028 | |
| 2024-11-06 | 15:30 | 8628 etc rela | 松井証券 | 828 | 818 | 819 | 821 | 665600 | 1 | 0.122 | 39.861 | |
| 2024-11-05 | 15:30 | 8628 etc rela | 松井証券 | 820 | 812 | 818 | 820 | 475900 | 4 | 0.49 | -32.687 | |
| 2024-11-01 | 15:00 | 8628 etc rela | 松井証券 | 818 | 811 | 816 | 816 | 707000 | -9 | -1.091 | -25.642 | |
| 2024-10-31 | 15:00 | 8628 etc rela | 松井証券 | 825 | 816 | 817 | 825 | 950800 | 7 | 0.856 | -80.073 | |
| 2024-10-30 | 15:00 | 8628 etc rela | 松井証券 | 818 | 806 | 811 | 818 | 4771500 | 12 | 1.489 | 325.799 | |
| 2024-10-29 | 15:00 | 8628 etc rela | 松井証券 | 811 | 787 | 788 | 806 | 1120600 | 20 | 2.545 | 41.116 | |
| 2024-10-28 | 15:00 | 8628 etc rela | 松井証券 | 788 | 776 | 779 | 786 | 794100 | 6 | 0.769 | 54.675 | |
| 2024-10-25 | 15:00 | 8628 etc rela | 松井証券 | 784 | 777 | 784 | 780 | 513400 | -5 | -0.637 | 8.518 | |
| 2024-10-24 | 15:00 | 8628 etc rela | 松井証券 | 790 | 783 | 786 | 785 | 473100 | -3 | -0.381 | -32.53 | |
| 2024-10-23 | 15:00 | 8628 etc rela | 松井証券 | 793 | 786 | 790 | 788 | 701200 | -8 | -1.005 | 47.218 | |
| 2024-10-22 | 15:00 | 8628 etc rela | 松井証券 | 800 | 793 | 800 | 796 | 476300 | -5 | -0.624 | 53.695 | |
| 2024-10-21 | 15:00 | 8628 etc rela | 松井証券 | 805 | 798 | 805 | 801 | 309900 | -4 | -0.497 | -17.536 | |
| 2024-10-18 | 15:00 | 8628 etc rela | 松井証券 | 808 | 803 | 805 | 805 | 375800 | 3 | 0.374 | 67.171 | |
| 2024-10-17 | 15:00 | 8628 etc rela | 松井証券 | 803 | 800 | 803 | 802 | 224800 | 3 | 0.375 | -57.083 | |
| 2024-10-16 | 15:00 | 8628 etc rela | 松井証券 | 808 | 797 | 802 | 799 | 523800 | -5 | -0.622 | -7.439 | |
| 2024-10-15 | 15:00 | 8628 etc rela | 松井証券 | 804 | 796 | 799 | 804 | 565900 | 7 | 0.878 | 66.294 | |
| 2024-10-11 | 15:00 | 8628 etc rela | 松井証券 | 802 | 795 | 800 | 797 | 340300 | -6 | -0.747 | -39.802 | |
| 2024-10-10 | 15:00 | 8628 etc rela | 松井証券 | 805 | 798 | 799 | 803 | 565300 | 5 | 0.627 | 26.863 | |
| 2024-10-09 | 15:00 | 8628 etc rela | 松井証券 | 800 | 796 | 800 | 798 | 445600 | 1 | 0.125 | -27.201 | |
| 2024-10-08 | 15:00 | 8628 etc rela | 松井証券 | 801 | 794 | 799 | 797 | 612100 | -3 | -0.375 | -12.657 | |
| 2024-10-07 | 15:00 | 8628 etc rela | 松井証券 | 801 | 794 | 797 | 800 | 700800 | 7 | 0.883 | 33.766 | |
| 2024-10-04 | 15:00 | 8628 etc rela | 松井証券 | 795 | 791 | 791 | 793 | 523900 | 4 | 0.507 | 1.689 | |
| 2024-10-03 | 15:00 | 8628 etc rela | 松井証券 | 789 | 783 | 785 | 789 | 515200 | 11 | 1.414 | -7.654 | |
| 2024-10-02 | 15:00 | 8628 etc rela | 松井証券 | 783 | 778 | 782 | 778 | 557900 | -8 | -1.018 | 14.653 | |
| 2024-10-01 | 15:00 | 8628 etc rela | 松井証券 | 787 | 777 | 780 | 786 | 486600 | 4 | 0.512 | -54.676 | |
| 2024-09-30 | 15:00 | 8628 etc rela | 松井証券 | 788 | 775 | 780 | 782 | 1073600 | -12 | -1.511 | 7.986 | |
| 2024-09-27 | 15:00 | 8628 etc rela | 松井証券 | 798 | 785 | 786 | 794 | 994200 | -11 | -1.366 | -33.28 | |
| 2024-09-26 | 15:00 | 8628 etc rela | 松井証券 | 806 | 799 | 801 | 805 | 1490100 | 5 | 0.625 | 90.258 | |
| 2024-09-25 | 15:00 | 8628 etc rela | 松井証券 | 806 | 796 | 804 | 800 | 783200 | -6 | -0.744 | 33.72 | |
| 2024-09-24 | 15:00 | 8628 etc rela | 松井証券 | 815 | 806 | 814 | 806 | 585700 | -3 | -0.371 | -10.648 | |
| 2024-09-20 | 15:00 | 8628 etc rela | 松井証券 | 816 | 808 | 812 | 809 | 655500 | 0 | 0 | 61.294 | |
| 2024-09-19 | 15:00 | 8628 etc rela | 松井証券 | 810 | 804 | 807 | 809 | 406400 | 8 | 0.999 | -11.595 | |
| 2024-09-18 | 15:00 | 8628 etc rela | 松井証券 | 812 | 800 | 812 | 801 | 459700 | -5 | -0.62 | -17.911 | |
| 2024-09-17 | 15:00 | 8628 etc rela | 松井証券 | 821 | 801 | 818 | 806 | 560000 | -7 | -0.861 | 7.817 | |
| 2024-09-13 | 15:00 | 8628 etc rela | 松井証券 | 820 | 812 | 816 | 813 | 519400 | -4 | -0.49 | -49.053 | |
| 2024-09-12 | 15:00 | 8628 etc rela | 松井証券 | 826 | 813 | 815 | 817 | 1019500 | 8 | 0.989 | 28.368 | |
| 2024-09-11 | 15:00 | 8628 etc rela | 松井証券 | 811 | 805 | 806 | 809 | 794200 | 3 | 0.372 | 9.033 | |
| 2024-09-10 | 15:00 | 8628 etc rela | 松井証券 | 814 | 803 | 804 | 806 | 728400 | 8 | 1.003 | 3.835 | |
| 2024-09-09 | 15:00 | 8628 etc rela | 松井証券 | 799 | 786 | 790 | 798 | 701500 | -2 | -0.25 | 71.014 | |
| 2024-09-06 | 15:00 | 8628 etc rela | 松井証券 | 804 | 796 | 803 | 800 | 410200 | -3 | -0.374 | -43.483 | |
| 2024-09-05 | 15:00 | 8628 etc rela | 松井証券 | 809 | 796 | 797 | 803 | 725800 | 6 | 0.753 | -9.872 | |
| 2024-09-04 | 15:00 | 8628 etc rela | 松井証券 | 803 | 794 | 802 | 797 | 805300 | -8 | -0.994 | 95.746 | |
| 2024-09-03 | 15:00 | 8628 etc rela | 松井証券 | 811 | 805 | 807 | 805 | 411400 | -2 | -0.248 | 5.704 | |
| 2024-09-02 | 15:00 | 8628 etc rela | 松井証券 | 809 | 803 | 807 | 807 | 389200 | 0 | 0 | 1.222 | |
| 2024-08-30 | 15:00 | 8628 etc rela | 松井証券 | 808 | 803 | 806 | 807 | 384500 | 1 | 0.124 | 4.541 | |
| 2024-08-29 | 15:00 | 8628 etc rela | 松井証券 | 807 | 800 | 807 | 806 | 367800 | -2 | -0.248 | -32.24 | |
| 2024-08-28 | 15:00 | 8628 etc rela | 松井証券 | 809 | 795 | 797 | 808 | 542800 | 14 | 1.763 | 135.182 | |
| 2024-08-27 | 15:00 | 8628 etc rela | 松井証券 | 796 | 791 | 792 | 794 | 230800 | 4 | 0.506 | -56.592 | |
| 2024-08-26 | 15:00 | 8628 etc rela | 松井証券 | 799 | 788 | 799 | 790 | 531700 | -9 | -1.126 | 55.286 | |
| 2024-08-23 | 15:00 | 8628 etc rela | 松井証券 | 804 | 798 | 801 | 799 | 342400 | -5 | -0.622 | 7.1 | |
| 2024-08-22 | 15:00 | 8628 etc rela | 松井証券 | 804 | 797 | 800 | 804 | 319700 | 6 | 0.752 | -0.653 | |
| 2024-08-21 | 15:00 | 8628 etc rela | 松井証券 | 805 | 797 | 800 | 798 | 321800 | -6 | -0.746 | -7.209 | |
| 2024-08-20 | 15:00 | 8628 etc rela | 松井証券 | 805 | 795 | 795 | 804 | 346800 | 10 | 1.259 | -32.529 | |
| 2024-08-19 | 15:00 | 8628 etc rela | 松井証券 | 797 | 789 | 797 | 794 | 514000 | -2 | -0.251 | -17.177 | |
| 2024-08-16 | 15:00 | 8628 etc rela | 松井証券 | 802 | 795 | 801 | 796 | 620600 | 5 | 0.632 | 70.121 | |
| 2024-08-15 | 15:00 | 8628 etc rela | 松井証券 | 795 | 785 | 786 | 791 | 364800 | 10 | 1.28 | -27.157 | |
| 2024-08-14 | 15:00 | 8628 etc rela | 松井証券 | 788 | 776 | 780 | 781 | 500800 | 2 | 0.257 | 2.371 | |
| 2024-08-13 | 15:00 | 8628 etc rela | 松井証券 | 782 | 769 | 770 | 779 | 489200 | 12 | 1.565 | -38.957 | |
| 2024-08-09 | 15:00 | 8628 etc rela | 松井証券 | 781 | 761 | 781 | 767 | 801400 | -2 | -0.26 | 22.613 | |
| 2024-08-08 | 15:00 | 8628 etc rela | 松井証券 | 776 | 764 | 767 | 769 | 653600 | -6 | -0.774 | -50.887 | |
| 2024-08-07 | 15:00 | 8628 etc rela | 松井証券 | 785 | 746 | 750 | 775 | 1330800 | 18 | 2.378 | 5.335 | |
| 2024-08-06 | 15:00 | 8628 etc rela | 松井証券 | 779 | 739 | 754 | 757 | 1263400 | 33 | 4.558 | -47.025 | |
| 2024-08-05 | 15:00 | 8628 etc rela | 松井証券 | 781 | 716 | 779 | 724 | 2384900 | -73 | -9.159 | 125.267 | |
| 2024-08-02 | 15:00 | 8628 etc rela | 松井証券 | 810 | 796 | 810 | 797 | 1058700 | -28 | -3.394 | 56.798 | |
| 2024-08-01 | 15:00 | 8628 etc rela | 松井証券 | 837 | 820 | 836 | 825 | 675200 | -20 | -2.367 | 71.938 | |
| 2024-07-31 | 15:00 | 8628 etc rela | 松井証券 | 846 | 837 | 838 | 845 | 392700 | 4 | 0.476 | -23.106 | |
| 2024-07-30 | 15:00 | 8628 etc rela | 松井証券 | 850 | 839 | 846 | 841 | 510700 | -6 | -0.708 | -40.513 | |
| 2024-07-29 | 15:00 | 8628 etc rela | 松井証券 | 850 | 818 | 827 | 847 | 858500 | 29 | 3.545 | 54.545 | |
| 2024-07-26 | 15:00 | 8628 etc rela | 松井証券 | 826 | 815 | 823 | 818 | 555500 | -2 | -0.244 | -2.612 | |
| 2024-07-25 | 15:00 | 8628 etc rela | 松井証券 | 826 | 817 | 819 | 820 | 570400 | -12 | -1.442 | 30.437 | |
| 2024-07-24 | 15:00 | 8628 etc rela | 松井証券 | 847 | 832 | 846 | 832 | 437300 | -16 | -1.887 | -10.15 | |
| 2024-07-23 | 15:00 | 8628 etc rela | 松井証券 | 851 | 839 | 840 | 848 | 486700 | 5 | 0.593 | 11.885 | |
| 2024-07-22 | 15:00 | 8628 etc rela | 松井証券 | 843 | 835 | 837 | 843 | 435000 | 6 | 0.717 | 6.149 | |
| 2024-07-19 | 15:00 | 8628 etc rela | 松井証券 | 845 | 835 | 845 | 837 | 409800 | -9 | -1.064 | 1.966 | |
| 2024-07-18 | 15:00 | 8628 etc rela | 松井証券 | 854 | 845 | 848 | 846 | 401900 | -2 | -0.236 | 43.638 | |
| 2024-07-17 | 15:00 | 8628 etc rela | 松井証券 | 855 | 848 | 855 | 848 | 279800 | -5 | -0.586 | -26.096 | |
| 2024-07-16 | 15:00 | 8628 etc rela | 松井証券 | 855 | 851 | 852 | 853 | 378600 | 3 | 0.353 | -35.004 | |
| 2024-07-12 | 15:00 | 8628 etc rela | 松井証券 | 852 | 842 | 845 | 850 | 582500 | 5 | 0.592 | 97.324 | |
| 2024-07-11 | 15:00 | 8628 etc rela | 松井証券 | 848 | 843 | 846 | 845 | 295200 | 3 | 0.356 | -28.816 | |
| 2024-07-10 | 15:00 | 8628 etc rela | 松井証券 | 850 | 842 | 846 | 842 | 414700 | -4 | -0.473 | 27.561 | |
| 2024-07-09 | 15:00 | 8628 etc rela | 松井証券 | 848 | 838 | 844 | 846 | 325100 | 0 | 0 | -3.215 | |
| 2024-07-08 | 15:00 | 8628 etc rela | 松井証券 | 848 | 842 | 846 | 846 | 335900 | 0 | 0 | -46.969 | |
| 2024-07-05 | 15:00 | 8628 etc rela | 松井証券 | 851 | 846 | 848 | 846 | 633400 | -2 | -0.236 | 89.982 | |
| 2024-07-04 | 15:00 | 8628 etc rela | 松井証券 | 848 | 842 | 843 | 848 | 333400 | 2 | 0.236 | -42.017 | |
| 2024-07-03 | 15:00 | 8628 etc rela | 松井証券 | 847 | 832 | 832 | 846 | 575000 | 11 | 1.317 | -9.662 | |
| 2024-07-02 | 15:00 | 8628 etc rela | 松井証券 | 838 | 829 | 836 | 835 | 636500 | 5 | 0.602 | -1.088 | |
| 2024-07-01 | 15:00 | 8628 etc rela | 松井証券 | 841 | 821 | 840 | 830 | 643500 | -10 | -1.19 | 77.224 | |
| 2024-06-28 | 15:00 | 8628 etc rela | 松井証券 | 847 | 836 | 846 | 840 | 363100 | -4 | -0.474 | 19.166 | |
| 2024-06-27 | 15:00 | 8628 etc rela | 松井証券 | 848 | 843 | 846 | 844 | 304700 | -2 | -0.236 | -53.538 | |
| 2024-06-26 | 15:00 | 8628 etc rela | 松井証券 | 847 | 837 | 840 | 846 | 655800 | 6 | 0.714 | 34.001 | |
| 2024-06-25 | 15:00 | 8628 etc rela | 松井証券 | 841 | 836 | 838 | 840 | 489400 | 7 | 0.84 | -2.665 | |
| 2024-06-24 | 15:00 | 8628 etc rela | 松井証券 | 843 | 829 | 840 | 833 | 502800 | -2 | -0.24 | -33.668 | |
| 2024-06-21 | 15:00 | 8628 etc rela | 松井証券 | 841 | 831 | 840 | 835 | 758000 | 0 | 0 | -17.743 | |
| 2024-06-20 | 15:00 | 8628 etc rela | 松井証券 | 835 | 824 | 825 | 835 | 921500 | 10 | 1.212 | -15.311 | |
| 2024-06-19 | 15:00 | 8628 etc rela | 松井証券 | 826 | 812 | 813 | 825 | 1088100 | 11 | 1.351 | 25.271 | |
| 2024-06-18 | 15:00 | 8628 etc rela | 松井証券 | 814 | 800 | 800 | 814 | 868600 | 17 | 2.133 | 33.549 | |
| 2024-06-17 | 15:00 | 8628 etc rela | 松井証券 | 803 | 797 | 803 | 797 | 650400 | -4 | -0.499 | 57.291 | |
| 2024-06-14 | 15:00 | 8628 etc rela | 松井証券 | 804 | 800 | 804 | 801 | 413500 | -1 | -0.125 | 28.217 | |
| 2024-06-13 | 15:00 | 8628 etc rela | 松井証券 | 805 | 801 | 803 | 802 | 322500 | -1 | -0.125 | -3.817 | |
| 2024-06-12 | 15:00 | 8628 etc rela | 松井証券 | 811 | 803 | 809 | 803 | 335300 | -7 | -0.864 | -12.886 | |
| 2024-06-11 | 15:00 | 8628 etc rela | 松井証券 | 813 | 809 | 811 | 810 | 384900 | -1 | -0.123 | 28.386 | |
| 2024-06-10 | 15:00 | 8628 etc rela | 松井証券 | 813 | 807 | 810 | 811 | 299800 | 2 | 0.247 | 20.257 | |
| 2024-06-07 | 15:00 | 8628 etc rela | 松井証券 | 809 | 806 | 808 | 809 | 249300 | 2 | 0.248 | -2.958 | |
| 2024-06-06 | 15:00 | 8628 etc rela | 松井証券 | 810 | 805 | 809 | 807 | 256900 | -2 | -0.247 | -3.385 | |
| 2024-06-05 | 15:00 | 8628 etc rela | 松井証券 | 810 | 805 | 810 | 809 | 265900 | -3 | -0.369 | -37.626 | |
| 2024-06-04 | 15:00 | 8628 etc rela | 松井証券 | 813 | 809 | 812 | 812 | 426300 | 3 | 0.371 | -23.424 | |
| 2024-06-03 | 15:00 | 8628 etc rela | 松井証券 | 812 | 807 | 809 | 809 | 556700 | 1 | 0.124 | -3.451 | |
| 2024-05-31 | 15:00 | 8628 etc rela | 松井証券 | 808 | 800 | 800 | 808 | 576600 | 8 | 1 | 30.63 | |
| 2024-05-30 | 15:00 | 8628 etc rela | 松井証券 | 804 | 794 | 798 | 800 | 441400 | 0 | 0 | 0.364 | |
| 2024-05-29 | 15:00 | 8628 etc rela | 松井証券 | 806 | 799 | 804 | 800 | 439800 | -5 | -0.621 | 61.87 | |
| 2024-05-28 | 15:00 | 8628 etc rela | 松井証券 | 809 | 805 | 808 | 805 | 271700 | -1 | -0.124 | -22.615 | |
| 2024-05-27 | 15:00 | 8628 etc rela | 松井証券 | 808 | 801 | 805 | 806 | 351100 | 1 | 0.124 | 31.449 | |
| 2024-05-24 | 15:00 | 8628 etc rela | 松井証券 | 808 | 803 | 804 | 805 | 267100 | -6 | -0.74 | -28.411 | |
| 2024-05-23 | 15:00 | 8628 etc rela | 松井証券 | 815 | 808 | 811 | 811 | 373100 | -4 | -0.491 | 8.554 | |
| 2024-05-22 | 15:00 | 8628 etc rela | 松井証券 | 818 | 809 | 811 | 815 | 343700 | 3 | 0.369 | 1.807 | |
| 2024-05-21 | 15:00 | 8628 etc rela | 松井証券 | 818 | 810 | 815 | 812 | 337600 | -3 | -0.368 | -40.269 | |
| 2024-05-20 | 15:00 | 8628 etc rela | 松井証券 | 818 | 808 | 809 | 815 | 565200 | 6 | 0.742 | 39.28 | |
| 2024-05-17 | 15:00 | 8628 etc rela | 松井証券 | 809 | 803 | 805 | 809 | 405800 | 3 | 0.372 | -18.185 | |
| 2024-05-16 | 15:00 | 8628 etc rela | 松井証券 | 807 | 800 | 802 | 806 | 496000 | 4 | 0.499 | -17.498 | |
| 2024-05-15 | 15:00 | 8628 etc rela | 松井証券 | 809 | 802 | 807 | 802 | 601200 | -4 | -0.496 | 18.556 | |
| 2024-05-14 | 15:00 | 8628 etc rela | 松井証券 | 807 | 804 | 806 | 806 | 507100 | -1 | -0.124 | 27.83 | |
| 2024-05-13 | 15:00 | 8628 etc rela | 松井証券 | 809 | 804 | 805 | 807 | 396700 | 2 | 0.248 | 1.07 | |
| 2024-05-10 | 15:00 | 8628 etc rela | 松井証券 | 809 | 805 | 806 | 805 | 392500 | -1 | -0.124 | 13.21 | |
| 2024-05-09 | 15:00 | 8628 etc rela | 松井証券 | 808 | 804 | 807 | 806 | 346700 | -1 | -0.124 | -45.641 | |
| 2024-05-08 | 15:00 | 8628 etc rela | 松井証券 | 811 | 803 | 804 | 807 | 637800 | 1 | 0.124 | 15.251 | |
| 2024-05-07 | 15:00 | 8628 etc rela | 松井証券 | 811 | 805 | 810 | 806 | 553400 | 2 | 0.249 | -7.582 | |
| 2024-05-02 | 15:00 | 8628 etc rela | 松井証券 | 811 | 804 | 811 | 804 | 598800 | -7 | -0.863 | -27.277 | |
| 2024-05-01 | 15:00 | 8628 etc rela | 松井証券 | 815 | 801 | 802 | 811 | 823400 | 3 | 0.371 | 1.254 | |
| 2024-04-30 | 15:00 | 8628 etc rela | 松井証券 | 814 | 806 | 814 | 808 | 813200 | -5 | -0.615 | -27.863 | |
| 2024-04-26 | 15:00 | 8628 etc rela | 松井証券 | 813 | 804 | 805 | 813 | 1127300 | 7 | 0.868 | 35.754 | |
| 2024-04-25 | 15:00 | 8628 etc rela | 松井証券 | 817 | 804 | 816 | 806 | 830400 | -11 | -1.346 | 25.457 | |
| 2024-04-24 | 15:00 | 8628 etc rela | 松井証券 | 821 | 814 | 818 | 817 | 661900 | 3 | 0.369 | 76.648 | |
| 2024-04-23 | 15:00 | 8628 etc rela | 松井証券 | 819 | 812 | 818 | 814 | 374700 | -1 | -0.123 | -39.769 | |
| 2024-04-22 | 15:00 | 8628 etc rela | 松井証券 | 815 | 806 | 808 | 815 | 622100 | 15 | 1.875 | -37.149 | |
| 2024-04-19 | 15:00 | 8628 etc rela | 松井証券 | 804 | 793 | 801 | 800 | 989800 | 0 | 0 | 69.515 | |
| 2024-04-18 | 15:00 | 8628 etc rela | 松井証券 | 805 | 791 | 791 | 800 | 583900 | 7 | 0.883 | -41.785 | |
| 2024-04-17 | 15:00 | 8628 etc rela | 松井証券 | 806 | 791 | 805 | 793 | 1003000 | -11 | -1.368 | 104.235 | |
| 2024-04-16 | 15:00 | 8628 etc rela | 松井証券 | 809 | 803 | 805 | 804 | 491100 | -5 | -0.618 | -29.763 | |
| 2024-04-15 | 15:00 | 8628 etc rela | 松井証券 | 810 | 802 | 805 | 809 | 699200 | 0 | 0 | 25.869 | |
| 2024-04-12 | 15:00 | 8628 etc rela | 松井証券 | 813 | 806 | 810 | 809 | 555500 | -2 | -0.247 | 44.436 | |
| 2024-04-11 | 15:00 | 8628 etc rela | 松井証券 | 813 | 808 | 810 | 811 | 384600 | -2 | -0.246 | -2.559 | |
| 2024-04-10 | 15:00 | 8628 etc rela | 松井証券 | 818 | 812 | 813 | 813 | 394700 | -3 | -0.368 | 5.846 | |
| 2024-04-09 | 15:00 | 8628 etc rela | 松井証券 | 818 | 813 | 815 | 816 | 372900 | 0 | 0 | -37.212 | |
| 2024-04-08 | 15:00 | 8628 etc rela | 松井証券 | 818 | 810 | 812 | 816 | 593900 | 8 | 0.99 | -22.254 | |
| 2024-04-05 | 15:00 | 8628 etc rela | 松井証券 | 811 | 803 | 807 | 808 | 763900 | -5 | -0.615 | 15.167 | |
| 2024-04-04 | 15:00 | 8628 etc rela | 松井証券 | 820 | 807 | 813 | 813 | 663300 | 5 | 0.619 | -37.354 | |
| 2024-04-03 | 15:00 | 8628 etc rela | 松井証券 | 812 | 800 | 805 | 808 | 1058800 | -9 | -1.102 | 12.674 | |
| 2024-04-02 | 15:00 | 8628 etc rela | 松井証券 | 829 | 817 | 826 | 817 | 939700 | -10 | -1.209 | 4.411 | |
| 2024-04-01 | 15:00 | 8628 etc rela | 松井証券 | 833 | 826 | 832 | 827 | 900000 | 1 | 0.121 | -18.271 | |
| 2024-03-29 | 15:00 | 8628 etc rela | 松井証券 | 833 | 824 | 832 | 826 | 1101200 | 1 | 0.121 | -40.967 | |
| 2024-03-28 | 15:00 | 8628 etc rela | 松井証券 | 835 | 825 | 832 | 825 | 1865400 | -34 | -3.958 | -8.505 | |
| 2024-03-27 | 15:00 | 8628 etc rela | 松井証券 | 869 | 857 | 869 | 859 | 2038800 | -7 | -0.808 | 89.04 | |
| 2024-03-26 | 15:00 | 8628 etc rela | 松井証券 | 868 | 861 | 865 | 866 | 1078500 | 1 | 0.116 | -28.038 | |
| 2024-03-25 | 15:00 | 8628 etc rela | 松井証券 | 877 | 865 | 874 | 865 | 1498700 | -8 | -0.916 | 26.944 | |
| 2024-03-22 | 15:00 | 8628 etc rela | 松井証券 | 877 | 867 | 871 | 873 | 1180600 | 2 | 0.23 | 32.428 | |
| 2024-03-21 | 15:00 | 8628 etc rela | 松井証券 | 875 | 868 | 872 | 871 | 891500 | 5 | 0.577 | -14.254 | |
| 2024-03-19 | 15:00 | 8628 etc rela | 松井証券 | 868 | 860 | 862 | 866 | 1039700 | 6 | 0.698 | 21.163 | |
| 2024-03-18 | 15:00 | 8628 etc rela | 松井証券 | 862 | 854 | 856 | 860 | 858100 | 10 | 1.176 | -19.669 | |
| 2024-03-15 | 15:00 | 8628 etc rela | 松井証券 | 854 | 846 | 850 | 850 | 1068200 | 3 | 0.354 | 101.206 | |
| 2024-03-14 | 15:00 | 8628 etc rela | 松井証券 | 850 | 842 | 842 | 847 | 530900 | 5 | 0.594 | -4.48 | |
| 2024-03-13 | 15:00 | 8628 etc rela | 松井証券 | 854 | 841 | 852 | 842 | 555800 | -5 | -0.59 | -35.402 | |
| 2024-03-12 | 15:00 | 8628 etc rela | 松井証券 | 847 | 837 | 844 | 847 | 860400 | 0 | 0 | -8.624 | |
| 2024-03-11 | 15:00 | 8628 etc rela | 松井証券 | 854 | 841 | 850 | 847 | 941600 | -9 | -1.051 | -11.462 | |
| 2024-03-08 | 15:00 | 8628 etc rela | 松井証券 | 863 | 849 | 850 | 856 | 1063500 | 2 | 0.234 | 23.233 | |
| 2024-03-07 | 15:00 | 8628 etc rela | 松井証券 | 858 | 849 | 850 | 854 | 863000 | 5 | 0.589 | 9.685 | |
| 2024-03-06 | 15:00 | 8628 etc rela | 松井証券 | 853 | 840 | 843 | 849 | 786800 | 4 | 0.473 | 7.31 | |
| 2024-03-05 | 15:00 | 8628 etc rela | 松井証券 | 848 | 839 | 845 | 845 | 733200 | 0 | 0 | -25.835 | |
| 2024-03-04 | 15:00 | 8628 etc rela | 松井証券 | 857 | 845 | 855 | 845 | 988600 | -7 | -0.822 | 31.201 | |
| 2024-03-01 | 15:00 | 8628 etc rela | 松井証券 | 855 | 850 | 851 | 852 | 753500 | 1 | 0.118 | 9.584 | |
| 2024-02-29 | 15:00 | 8628 etc rela | 松井証券 | 854 | 847 | 852 | 851 | 687600 | 0 | 0 | 46.892 | |
| 2024-02-28 | 15:00 | 8628 etc rela | 松井証券 | 852 | 845 | 845 | 851 | 468100 | 6 | 0.71 | -51.092 | |
| 2024-02-27 | 15:00 | 8628 etc rela | 松井証券 | 854 | 842 | 842 | 845 | 957100 | 3 | 0.356 | 40.337 | |
| 2024-02-26 | 15:00 | 8628 etc rela | 松井証券 | 849 | 841 | 847 | 842 | 682000 | -1 | -0.119 | -2.71 | |
| 2024-02-22 | 15:00 | 8628 etc rela | 松井証券 | 852 | 842 | 851 | 843 | 701000 | -4 | -0.472 | 21.071 | |
| 2024-02-21 | 15:00 | 8628 etc rela | 松井証券 | 853 | 845 | 851 | 847 | 579000 | -6 | -0.703 | -40.785 | |
| 2024-02-20 | 15:00 | 8628 etc rela | 松井証券 | 864 | 852 | 861 | 853 | 977800 | -1 | -0.117 | 4.31 | |
| 2024-02-19 | 15:00 | 8628 etc rela | 松井証券 | 854 | 841 | 841 | 854 | 937400 | 14 | 1.667 | -4.464 | |
| 2024-02-16 | 15:00 | 8628 etc rela | 松井証券 | 844 | 837 | 838 | 840 | 981200 | 4 | 0.478 | 60.274 | |
| 2024-02-15 | 15:00 | 8628 etc rela | 松井証券 | 839 | 832 | 835 | 836 | 612200 | 2 | 0.24 | -37.422 | |
| 2024-02-14 | 15:00 | 8628 etc rela | 松井証券 | 838 | 827 | 835 | 834 | 978300 | -1 | -0.12 | -20.126 | |
| 2024-02-13 | 15:00 | 8628 etc rela | 松井証券 | 849 | 834 | 845 | 835 | 1224800 | -10 | -1.183 | 64.116 | |
| 2024-02-09 | 15:00 | 8628 etc rela | 松井証券 | 847 | 839 | 845 | 845 | 746300 | 3 | 0.356 | -37.443 | |
| 2024-02-08 | 15:00 | 8628 etc rela | 松井証券 | 852 | 838 | 852 | 842 | 1193000 | -8 | -0.941 | 26.15 | |
| 2024-02-07 | 15:00 | 8628 etc rela | 松井証券 | 854 | 846 | 847 | 850 | 945700 | -2 | -0.235 | -20.362 | |
| 2024-02-06 | 15:00 | 8628 etc rela | 松井証券 | 854 | 840 | 845 | 852 | 1187500 | 7 | 0.828 | -10.661 | |
| 2024-02-05 | 15:00 | 8628 etc rela | 松井証券 | 849 | 839 | 840 | 845 | 1329200 | 11 | 1.319 | 48.647 | |
| 2024-02-02 | 15:00 | 8628 etc rela | 松井証券 | 836 | 827 | 832 | 834 | 894200 | 2 | 0.24 | -14.951 | |
| 2024-02-01 | 15:00 | 8628 etc rela | 松井証券 | 839 | 831 | 834 | 832 | 1051400 | 2 | 0.241 | 76.854 | |
| 2024-01-31 | 15:00 | 8628 etc rela | 松井証券 | 830 | 823 | 829 | 830 | 594500 | 3 | 0.363 | -29.836 | |
| 2024-01-30 | 15:00 | 8628 etc rela | 松井証券 | 832 | 823 | 831 | 827 | 847300 | -5 | -0.601 | -49.105 | |
| 2024-01-29 | 15:00 | 8628 etc rela | 松井証券 | 840 | 821 | 822 | 832 | 1664800 | 11 | 1.34 | -25.818 | |
| 2024-01-26 | 15:00 | 8628 etc rela | 松井証券 | 828 | 814 | 827 | 821 | 2244200 | 7 | 0.86 | 88.177 | |
| 2024-01-25 | 15:00 | 8628 etc rela | 松井証券 | 816 | 803 | 803 | 814 | 1192600 | 9 | 1.118 | 42.502 | |
| 2024-01-24 | 15:00 | 8628 etc rela | 松井証券 | 810 | 800 | 807 | 805 | 836900 | -2 | -0.248 | -35.613 | |
| 2024-01-23 | 15:00 | 8628 etc rela | 松井証券 | 811 | 805 | 806 | 807 | 1299800 | 1 | 0.124 | -23.904 | |
| 2024-01-22 | 15:00 | 8628 etc rela | 松井証券 | 806 | 791 | 792 | 806 | 1708100 | 16 | 2.025 | 80.675 | |
| 2024-01-19 | 15:00 | 8628 etc rela | 松井証券 | 793 | 787 | 792 | 790 | 945400 | 2 | 0.254 | 31.947 | |
| 2024-01-18 | 15:00 | 8628 etc rela | 松井証券 | 793 | 787 | 790 | 788 | 716500 | 1 | 0.127 | -42.068 | |
| 2024-01-17 | 15:00 | 8628 etc rela | 松井証券 | 795 | 786 | 791 | 787 | 1236800 | -2 | -0.253 | 3.898 | |
| 2024-01-16 | 15:00 | 8628 etc rela | 松井証券 | 794 | 788 | 794 | 789 | 1190400 | 2 | 0.254 | -24.048 | |
| 2024-01-15 | 15:00 | 8628 etc rela | 松井証券 | 792 | 778 | 779 | 787 | 1567300 | 11 | 1.418 | 35.322 | |
| 2024-01-12 | 15:00 | 8628 etc rela | 松井証券 | 784 | 775 | 783 | 776 | 1158200 | -6 | -0.767 | -34.808 | |
| 2024-01-11 | 15:00 | 8628 etc rela | 松井証券 | 785 | 778 | 781 | 782 | 1776600 | 5 | 0.644 | 52.681 | |
| 2024-01-10 | 15:00 | 8628 etc rela | 松井証券 | 779 | 773 | 777 | 777 | 1163600 | 0 | 0 | -54.138 | |
| 2024-01-09 | 15:00 | 8628 etc rela | 松井証券 | 777 | 764 | 764 | 777 | 2537200 | 21 | 2.778 | 74.883 | |
| 2024-01-05 | 15:00 | 8628 etc rela | 松井証券 | 757 | 749 | 750 | 756 | 1450800 | 10 | 1.34 | -1.754 | |
| 2024-01-04 | 15:00 | 8628 etc rela | 松井証券 | 749 | 731 | 736 | 746 | 1476700 | 14 | 1.913 | 41.068 | |
| 2023-12-29 | 15:00 | 8628 etc rela | 松井証券 | 738 | 731 | 736 | 732 | 1046800 | 4 | 0.549 | -8.119 | |
| 2023-12-28 | 15:00 | 8628 etc rela | 松井証券 | 728 | 716 | 718 | 728 | 1139300 | 13 | 1.818 | -28.115 | |
| 2023-12-27 | 15:00 | 8628 etc rela | 松井証券 | 715 | 709 | 710 | 715 | 1584900 | 5 | 0.704 | 48.677 | |
| 2023-12-26 | 15:00 | 8628 etc rela | 松井証券 | 712 | 707 | 709 | 710 | 1066000 | 2 | 0.282 | -13.956 | |
| 2023-12-25 | 15:00 | 8628 etc rela | 松井証券 | 710 | 705 | 709 | 708 | 1238900 | -1 | -0.141 | 17.576 | |
| 2023-12-22 | 15:00 | 8628 etc rela | 松井証券 | 713 | 707 | 709 | 709 | 1053700 | -1 | -0.141 | -25.423 | |
| 2023-12-21 | 15:00 | 8628 etc rela | 松井証券 | 712 | 707 | 712 | 710 | 1412900 | -4 | -0.56 | 36.052 | |
| 2023-12-20 | 15:00 | 8628 etc rela | 松井証券 | 718 | 713 | 714 | 714 | 1038500 | 1 | 0.14 | -34.911 | |
| 2023-12-19 | 15:00 | 8628 etc rela | 松井証券 | 720 | 710 | 718 | 713 | 1595500 | -4 | -0.558 | -32.821 | |
| 2023-12-18 | 15:00 | 8628 etc rela | 松井証券 | 728 | 712 | 728 | 717 | 2375000 | -14 | -1.915 | 129.291 | |
| 2023-12-15 | 15:00 | 8628 etc rela | 松井証券 | 736 | 730 | 734 | 731 | 1035800 | -4 | -0.544 | 5.737 | |
| 2023-12-14 | 15:00 | 8628 etc rela | 松井証券 | 743 | 734 | 741 | 735 | 979600 | -5 | -0.676 | -2.537 | |
| 2023-12-13 | 15:00 | 8628 etc rela | 松井証券 | 744 | 737 | 742 | 740 | 1005100 | -2 | -0.27 | 15.542 | |
| 2023-12-12 | 15:00 | 8628 etc rela | 松井証券 | 745 | 740 | 742 | 742 | 869900 | 3 | 0.406 | 10.914 | |
| 2023-12-11 | 15:00 | 8628 etc rela | 松井証券 | 742 | 738 | 740 | 739 | 784300 | 1 | 0.136 | -22.866 | |
| 2023-12-08 | 15:00 | 8628 etc rela | 松井証券 | 743 | 736 | 739 | 738 | 1016800 | -5 | -0.673 | 15.075 | |
| 2023-12-07 | 15:00 | 8628 etc rela | 松井証券 | 744 | 739 | 740 | 743 | 883600 | 1 | 0.135 | -17.336 | |
| 2023-12-06 | 15:00 | 8628 etc rela | 松井証券 | 743 | 732 | 733 | 742 | 1068900 | 7 | 0.952 | -17.612 | |
| 2023-12-05 | 15:00 | 8628 etc rela | 松井証券 | 744 | 735 | 743 | 735 | 1297400 | -10 | -1.342 | 67.277 | |
| 2023-12-04 | 15:00 | 8628 etc rela | 松井証券 | 745 | 739 | 741 | 745 | 775600 | 4 | 0.54 | 0.233 | |
| 2023-12-01 | 15:00 | 8628 etc rela | 松井証券 | 746 | 741 | 744 | 741 | 773800 | -1 | -0.135 | -48.21 | |
| 2023-11-30 | 15:00 | 8628 etc rela | 松井証券 | 743 | 736 | 740 | 742 | 1494100 | 1 | 0.135 | 57.39 | |
| 2023-11-29 | 15:00 | 8628 etc rela | 松井証券 | 744 | 740 | 742 | 741 | 949300 | -1 | -0.135 | -9.702 | |
| 2023-11-28 | 15:00 | 8628 etc rela | 松井証券 | 748 | 742 | 747 | 742 | 1051300 | -7 | -0.935 | 41.437 | |
| 2023-11-27 | 15:00 | 8628 etc rela | 松井証券 | 750 | 746 | 747 | 749 | 743300 | 5 | 0.672 | -3.128 | |
| 2023-11-24 | 15:00 | 8628 etc rela | 松井証券 | 750 | 744 | 750 | 744 | 767300 | -1 | -0.134 | 1.24 | |
| 2023-11-22 | 15:00 | 8628 etc rela | 松井証券 | 750 | 743 | 745 | 745 | 757900 | -1 | -0.134 | -22.844 | |
| 2023-11-21 | 15:00 | 8628 etc rela | 松井証券 | 750 | 743 | 750 | 746 | 982300 | -6 | -0.798 | 15.497 | |
| 2023-11-20 | 15:00 | 8628 etc rela | 松井証券 | 756 | 750 | 752 | 752 | 850500 | 0 | 0 | 24.179 | |
| 2023-11-17 | 15:00 | 8628 etc rela | 松井証券 | 753 | 747 | 748 | 752 | 684900 | 4 | 0.535 | 14.955 | |
| 2023-11-16 | 15:00 | 8628 etc rela | 松井証券 | 754 | 747 | 751 | 748 | 595800 | -1 | -0.134 | -13.514 | |
| 2023-11-15 | 15:00 | 8628 etc rela | 松井証券 | 753 | 748 | 751 | 749 | 688900 | 0 | 0 | -27.208 | |
| 2023-11-14 | 15:00 | 8628 etc rela | 松井証券 | 753 | 745 | 752 | 749 | 946400 | -2 | -0.266 | 50.365 | |
| 2023-11-13 | 15:00 | 8628 etc rela | 松井証券 | 755 | 750 | 753 | 751 | 629400 | -1 | -0.133 | -36.179 | |
| 2023-11-10 | 15:00 | 8628 etc rela | 松井証券 | 752 | 742 | 743 | 752 | 986200 | 9 | 1.211 | -26.72 | |
| 2023-11-09 | 15:00 | 8628 etc rela | 松井証券 | 744 | 736 | 742 | 743 | 1345800 | 1 | 0.135 | 9.468 | |
| 2023-11-08 | 15:00 | 8628 etc rela | 松井証券 | 750 | 742 | 749 | 742 | 1229400 | -5 | -0.669 | -5.692 | |
| 2023-11-07 | 15:00 | 8628 etc rela | 松井証券 | 757 | 747 | 757 | 747 | 1303600 | -12 | -1.581 | 24.188 | |
| 2023-11-06 | 15:00 | 8628 etc rela | 松井証券 | 763 | 754 | 758 | 759 | 1049700 | 7 | 0.931 | -7.434 | |
| 2023-11-02 | 15:00 | 8628 etc rela | 松井証券 | 759 | 750 | 755 | 752 | 1134000 | -4 | -0.529 | -20.46 | |
| 2023-11-01 | 15:00 | 8628 etc rela | 松井証券 | 760 | 752 | 760 | 756 | 1425700 | 6 | 0.8 | 23.812 | |
| 2023-10-31 | 15:00 | 8628 etc rela | 松井証券 | 754 | 744 | 746 | 750 | 1151500 | 8 | 1.078 | -71.95 | |
| 2023-10-30 | 15:00 | 8628 etc rela | 松井証券 | 754 | 737 | 752 | 742 | 4105100 | -14 | -1.852 | 275.066 | |
| 2023-10-27 | 15:00 | 8628 etc rela | 松井証券 | 759 | 747 | 747 | 756 | 1094500 | 9 | 1.205 | -24.616 | |
| 2023-10-26 | 15:00 | 8628 etc rela | 松井証券 | 756 | 741 | 741 | 747 | 1451900 | 6 | 0.81 | 37.399 | |
| 2023-10-25 | 15:00 | 8628 etc rela | 松井証券 | 753 | 741 | 744 | 741 | 1056700 | 1 | 0.135 | -35.786 | |
| 2023-10-24 | 15:00 | 8628 etc rela | 松井証券 | 749 | 729 | 748 | 740 | 1645600 | -5 | -0.671 | 23.674 | |
| 2023-10-23 | 15:00 | 8628 etc rela | 松井証券 | 757 | 743 | 755 | 745 | 1330600 | -9 | -1.194 | -8.367 | |
| 2023-10-20 | 15:00 | 8628 etc rela | 松井証券 | 764 | 753 | 762 | 754 | 1452100 | -9 | -1.18 | 88.218 | |
| 2023-10-19 | 15:00 | 8628 etc rela | 松井証券 | 766 | 761 | 762 | 763 | 771500 | -5 | -0.651 | -38.501 | |
| 2023-10-18 | 15:00 | 8628 etc rela | 松井証券 | 775 | 762 | 767 | 768 | 1254500 | 4 | 0.524 | 28.772 | |
| 2023-10-17 | 15:00 | 8628 etc rela | 松井証券 | 771 | 761 | 770 | 764 | 974200 | -2 | -0.261 | -18.045 | |
| 2023-10-16 | 15:00 | 8628 etc rela | 松井証券 | 767 | 759 | 760 | 766 | 1188700 | 4 | 0.525 | -21.465 | |
| 2023-10-13 | 15:00 | 8628 etc rela | 松井証券 | 772 | 762 | 770 | 762 | 1513600 | -10 | -1.295 | 67.341 | |
| 2023-10-12 | 15:00 | 8628 etc rela | 松井証券 | 778 | 770 | 771 | 772 | 904500 | 1 | 0.13 | -32.079 | |
| 2023-10-11 | 15:00 | 8628 etc rela | 松井証券 | 781 | 771 | 781 | 771 | 1331700 | -10 | -1.28 | 10.975 | |
| 2023-10-10 | 15:00 | 8628 etc rela | 松井証券 | 790 | 779 | 785 | 781 | 1200000 | 0 | 0 | -7.522 | |
| 2023-10-06 | 15:00 | 8628 etc rela | 松井証券 | 795 | 780 | 790 | 781 | 1297600 | -6 | -0.762 | -49.574 | |
| 2023-10-05 | 15:00 | 8628 etc rela | 松井証券 | 791 | 769 | 779 | 787 | 2573300 | 29 | 3.826 | -24.59 | |
| 2023-10-04 | 15:00 | 8628 etc rela | 松井証券 | 783 | 755 | 780 | 758 | 3412400 | -32 | -4.051 | 141.227 | |
| 2023-10-03 | 15:00 | 8628 etc rela | 松井証券 | 816 | 790 | 814 | 790 | 1414600 | -27 | -3.305 | -3.103 | |
| 2023-10-02 | 15:00 | 8628 etc rela | 松井証券 | 831 | 816 | 821 | 817 | 1459900 | -4 | -0.487 | -94.393 | |
| 2023-09-29 | 15:00 | 8628 etc rela | 松井証券 | 849 | 808 | 831 | 821 | 26036700 | -8 | -0.965 | 682.894 | |
| 2023-09-28 | 15:00 | 8628 etc rela | 松井証券 | 835 | 820 | 824 | 829 | 3325700 | -30 | -3.492 | 74.468 | |
| 2023-09-27 | 15:00 | 8628 etc rela | 松井証券 | 859 | 849 | 855 | 859 | 1906200 | 2 | 0.233 | 8.037 | |
| 2023-09-26 | 15:00 | 8628 etc rela | 松井証券 | 862 | 848 | 858 | 857 | 1764400 | 2 | 0.234 | 67.337 | |
| 2023-09-25 | 15:00 | 8628 etc rela | 松井証券 | 865 | 853 | 855 | 855 | 1054400 | 1 | 0.117 | -54.954 | |
| 2023-09-22 | 15:00 | 8628 etc rela | 松井証券 | 860 | 848 | 857 | 854 | 2340700 | -5 | -0.582 | 8.92 | |
| 2023-09-21 | 15:00 | 8628 etc rela | 松井証券 | 865 | 853 | 862 | 859 | 2149000 | -3 | -0.348 | 79.517 | |
| 2023-09-20 | 15:00 | 8628 etc rela | 松井証券 | 870 | 860 | 865 | 862 | 1197100 | 2 | 0.233 | -10.256 | |
| 2023-09-19 | 15:00 | 8628 etc rela | 松井証券 | 860 | 849 | 852 | 860 | 1333900 | 14 | 1.655 | -25.518 | |
| 2023-09-15 | 15:00 | 8628 etc rela | 松井証券 | 856 | 844 | 854 | 846 | 1790900 | -1 | -0.118 | 15.908 | |
| 2023-09-14 | 15:00 | 8628 etc rela | 松井証券 | 856 | 846 | 854 | 847 | 1545100 | -2 | -0.236 | 38.45 | |
| 2023-09-13 | 15:00 | 8628 etc rela | 松井証券 | 851 | 841 | 844 | 849 | 1116000 | 5 | 0.592 | 14.898 | |
| 2023-09-12 | 15:00 | 8628 etc rela | 松井証券 | 851 | 839 | 848 | 844 | 971300 | 3 | 0.357 | -22.575 | |
| 2023-09-11 | 15:00 | 8628 etc rela | 松井証券 | 851 | 839 | 850 | 841 | 1254500 | -9 | -1.059 | -3.678 | |
| 2023-09-08 | 15:00 | 8628 etc rela | 松井証券 | 853 | 843 | 852 | 850 | 1302400 | 3 | 0.354 | -46.463 | |
| 2023-09-07 | 15:00 | 8628 etc rela | 松井証券 | 861 | 833 | 840 | 847 | 2432700 | 10 | 1.195 | -16.799 | |
| 2023-09-06 | 15:00 | 8628 etc rela | 松井証券 | 842 | 817 | 822 | 837 | 2923900 | 18 | 2.198 | -32.411 | |
| 2023-09-05 | 15:00 | 8628 etc rela | 松井証券 | 821 | 802 | 809 | 819 | 4326000 | 13 | 1.613 | 136.523 | |
| 2023-09-04 | 15:00 | 8628 etc rela | 松井証券 | 809 | 803 | 806 | 806 | 1829000 | 2 | 0.249 | -11.625 | |
| 2023-09-01 | 15:00 | 8628 etc rela | 松井証券 | 807 | 800 | 801 | 804 | 2069600 | 3 | 0.375 | -40.126 | |
| 2023-08-31 | 15:00 | 8628 etc rela | 松井証券 | 816 | 801 | 811 | 801 | 3456600 | -25 | -3.027 | 154.293 | |
| 2023-08-30 | 15:00 | 8628 etc rela | 松井証券 | 834 | 824 | 825 | 826 | 1359300 | -3 | -0.362 | -4.631 | |
| 2023-08-29 | 15:00 | 8628 etc rela | 松井証券 | 829 | 821 | 821 | 829 | 1425300 | 11 | 1.345 | 33.056 | |
| 2023-08-28 | 15:00 | 8628 etc rela | 松井証券 | 819 | 811 | 817 | 818 | 1071200 | 1 | 0.122 | -24.302 | |
| 2023-08-25 | 15:00 | 8628 etc rela | 松井証券 | 821 | 810 | 821 | 817 | 1415100 | -8 | -0.97 | -26.274 | |
| 2023-08-24 | 15:00 | 8628 etc rela | 松井証券 | 827 | 816 | 820 | 825 | 1919400 | 6 | 0.733 | -5.318 | |
| 2023-08-23 | 15:00 | 8628 etc rela | 松井証券 | 822 | 803 | 805 | 819 | 2027200 | 14 | 1.739 | 67.261 | |
| 2023-08-22 | 15:00 | 8628 etc rela | 松井証券 | 806 | 799 | 803 | 805 | 1212000 | 3 | 0.374 | -55.046 | |
| 2023-08-21 | 15:00 | 8628 etc rela | 松井証券 | 805 | 793 | 794 | 802 | 2696100 | 13 | 1.648 | 82.948 | |
| 2023-08-18 | 15:00 | 8628 etc rela | 松井証券 | 790 | 782 | 783 | 789 | 1473700 | 5 | 0.638 | 47.429 | |
| 2023-08-17 | 15:00 | 8628 etc rela | 松井証券 | 785 | 780 | 785 | 784 | 999600 | 1 | 0.128 | -13.357 | |
| 2023-08-16 | 15:00 | 8628 etc rela | 松井証券 | 783 | 778 | 779 | 783 | 1153700 | 1 | 0.128 | 48.577 | |
| 2023-08-15 | 15:00 | 8628 etc rela | 松井証券 | 784 | 780 | 784 | 782 | 776500 | -1 | -0.128 | -29.779 | |
| 2023-08-14 | 15:00 | 8628 etc rela | 松井証券 | 785 | 778 | 781 | 783 | 1105800 | 5 | 0.643 | -16.675 | |
| 2023-08-10 | 15:00 | 8628 etc rela | 松井証券 | 778 | 773 | 774 | 778 | 1327100 | 4 | 0.517 | -29.761 | |
| 2023-08-09 | 15:00 | 8628 etc rela | 松井証券 | 781 | 773 | 780 | 774 | 1889400 | -6 | -0.769 | 104.348 | |
| 2023-08-08 | 15:00 | 8628 etc rela | 松井証券 | 789 | 780 | 787 | 780 | 924600 | -3 | -0.383 | 67.318 | |
| 2023-08-07 | 15:00 | 8628 etc rela | 松井証券 | 785 | 781 | 781 | 783 | 552600 | -2 | -0.255 | -45.14 | |
| 2023-08-04 | 15:00 | 8628 etc rela | 松井証券 | 785 | 779 | 780 | 785 | 1007300 | 5 | 0.641 | -29.717 | |
| 2023-08-03 | 15:00 | 8628 etc rela | 松井証券 | 786 | 780 | 781 | 780 | 1433200 | -1 | -0.128 | -51.843 | |
| 2023-08-02 | 15:00 | 8628 etc rela | 松井証券 | 795 | 780 | 795 | 781 | 2976100 | -15 | -1.884 | 251.37 | |
| 2023-08-01 | 15:00 | 8628 etc rela | 松井証券 | 802 | 795 | 802 | 796 | 847000 | -7 | -0.872 | -32.943 | |
| 2023-07-31 | 15:00 | 8628 etc rela | 松井証券 | 807 | 800 | 801 | 803 | 1263100 | 6 | 0.753 | -38.232 | |
| 2023-07-28 | 15:00 | 8628 etc rela | 松井証券 | 802 | 790 | 796 | 797 | 2044900 | -4 | -0.499 | 116.621 | |
| 2023-07-27 | 15:00 | 8628 etc rela | 松井証券 | 802 | 795 | 796 | 801 | 944000 | 7 | 0.882 | 31.075 | |
| 2023-07-26 | 15:00 | 8628 etc rela | 松井証券 | 801 | 793 | 800 | 794 | 720200 | -4 | -0.501 | -8.22 | |
| 2023-07-25 | 15:00 | 8628 etc rela | 松井証券 | 804 | 797 | 802 | 798 | 784700 | 0 | 0 | -5.628 | |
| 2023-07-24 | 15:00 | 8628 etc rela | 松井証券 | 801 | 795 | 799 | 798 | 831500 | 5 | 0.631 | 34.634 | |
| 2023-07-21 | 15:00 | 8628 etc rela | 松井証券 | 798 | 792 | 798 | 793 | 617600 | -2 | -0.252 | -9.016 | |
| 2023-07-20 | 15:00 | 8628 etc rela | 松井証券 | 800 | 794 | 800 | 795 | 678800 | -4 | -0.501 | -27.502 | |
| 2023-07-19 | 15:00 | 8628 etc rela | 松井証券 | 802 | 794 | 798 | 799 | 936300 | 4 | 0.503 | -4.518 | |
| 2023-07-18 | 15:00 | 8628 etc rela | 松井証券 | 805 | 792 | 801 | 795 | 980600 | -1 | -0.126 | -25.582 | |
| 2023-07-14 | 15:00 | 8628 etc rela | 松井証券 | 800 | 791 | 792 | 796 | 1317700 | 4 | 0.505 | 71.041 | |
| 2023-07-13 | 15:00 | 8628 etc rela | 松井証券 | 796 | 790 | 794 | 792 | 770400 | -4 | -0.503 | 19.331 | |
| 2023-07-12 | 15:00 | 8628 etc rela | 松井証券 | 800 | 792 | 800 | 796 | 645600 | 0 | 0 | -2.152 | |
| 2023-07-11 | 15:00 | 8628 etc rela | 松井証券 | 802 | 796 | 800 | 796 | 659800 | -1 | -0.125 | -43.022 | |
| 2023-07-10 | 15:00 | 8628 etc rela | 松井証券 | 805 | 797 | 801 | 797 | 1158000 | -4 | -0.499 | 29.646 | |
| 2023-07-07 | 15:00 | 8628 etc rela | 松井証券 | 805 | 793 | 796 | 801 | 893200 | 2 | 0.25 | 2.844 | |
| 2023-07-06 | 15:00 | 8628 etc rela | 松井証券 | 805 | 795 | 803 | 799 | 868500 | -7 | -0.868 | 49.304 | |
| 2023-07-05 | 15:00 | 8628 etc rela | 松井証券 | 808 | 801 | 807 | 806 | 581700 | -3 | -0.371 | -52.784 | |
| 2023-07-04 | 15:00 | 8628 etc rela | 松井証券 | 809 | 793 | 798 | 809 | 1232000 | 9 | 1.125 | 112.781 | |
| 2023-07-03 | 15:00 | 8628 etc rela | 松井証券 | 802 | 796 | 797 | 800 | 579000 | 6 | 0.756 | -21.182 | |
| 2023-06-30 | 15:00 | 8628 etc rela | 松井証券 | 798 | 793 | 796 | 794 | 734600 | -4 | -0.501 | -11.717 | |
| 2023-06-29 | 15:00 | 8628 etc rela | 松井証券 | 804 | 795 | 802 | 798 | 832100 | -3 | -0.375 | -10.16 | |
| 2023-06-28 | 15:00 | 8628 etc rela | 松井証券 | 803 | 789 | 789 | 801 | 926200 | 12 | 1.521 | 15.443 | |
| 2023-06-27 | 15:00 | 8628 etc rela | 松井証券 | 792 | 784 | 791 | 789 | 802300 | -2 | -0.253 | -0.987 | |
| 2023-06-26 | 15:00 | 8628 etc rela | 松井証券 | 795 | 786 | 795 | 791 | 810300 | -1 | -0.126 | -20.644 | |
| 2023-06-23 | 15:00 | 8628 etc rela | 松井証券 | 802 | 790 | 800 | 792 | 1021100 | -8 | -1 | 28.456 | |
| 2023-06-22 | 15:00 | 8628 etc rela | 松井証券 | 811 | 799 | 810 | 800 | 794900 | -7 | -0.867 | 0.366 | |
| 2023-06-21 | 15:00 | 8628 etc rela | 松井証券 | 814 | 804 | 806 | 807 | 792000 | 1 | 0.124 | -13.101 | |
| 2023-06-20 | 15:00 | 8628 etc rela | 松井証券 | 811 | 800 | 811 | 806 | 911400 | -4 | -0.494 | -4.525 | |
| 2023-06-19 | 15:00 | 8628 etc rela | 松井証券 | 821 | 807 | 821 | 810 | 954600 | -7 | -0.857 | -22.966 | |
| 2023-06-16 | 15:00 | 8628 etc rela | 松井証券 | 822 | 812 | 815 | 817 | 1239200 | 2 | 0.245 | -35.215 | |
| 2023-06-15 | 15:00 | 8628 etc rela | 松井証券 | 819 | 792 | 793 | 815 | 1912800 | 24 | 3.034 | 90.556 | |
| 2023-06-14 | 15:00 | 8628 etc rela | 松井証券 | 796 | 790 | 793 | 791 | 1003800 | 1 | 0.127 | 39.98 | |
| 2023-06-13 | 15:00 | 8628 etc rela | 松井証券 | 791 | 786 | 787 | 790 | 717100 | 4 | 0.509 | 40.995 | |
| 2023-06-12 | 15:00 | 8628 etc rela | 松井証券 | 792 | 786 | 790 | 786 | 508600 | -2 | -0.254 | -55.011 | |
| 2023-06-09 | 15:00 | 8628 etc rela | 松井証券 | 794 | 786 | 793 | 788 | 1130500 | 3 | 0.382 | 46.628 | |
| 2023-06-08 | 15:00 | 8628 etc rela | 松井証券 | 791 | 783 | 789 | 785 | 771000 | -2 | -0.254 | -0.194 | |
| 2023-06-07 | 15:00 | 8628 etc rela | 松井証券 | 794 | 786 | 792 | 787 | 772500 | -2 | -0.253 | 21.006 | |
| 2023-06-06 | 15:00 | 8628 etc rela | 松井証券 | 791 | 783 | 788 | 789 | 638400 | -3 | -0.379 | -37.832 | |
| 2023-06-05 | 15:00 | 8628 etc rela | 松井証券 | 793 | 783 | 786 | 792 | 1026900 | 11 | 1.408 | 74.198 | |
| 2023-06-02 | 15:00 | 8628 etc rela | 松井証券 | 784 | 779 | 779 | 781 | 589500 | 3 | 0.386 | -13.538 | |
| 2023-06-01 | 15:00 | 8628 etc rela | 松井証券 | 781 | 771 | 772 | 778 | 681800 | 7 | 0.908 | -40.203 | |
| 2023-05-31 | 15:00 | 8628 etc rela | 松井証券 | 780 | 771 | 777 | 771 | 1140200 | -9 | -1.154 | 36.176 | |
| 2023-05-30 | 15:00 | 8628 etc rela | 松井証券 | 790 | 778 | 789 | 780 | 837300 | -9 | -1.141 | -11.472 | |
| 2023-05-29 | 15:00 | 8628 etc rela | 松井証券 | 795 | 789 | 793 | 789 | 945800 | 2 | 0.254 | 26.562 | |
| 2023-05-26 | 15:00 | 8628 etc rela | 松井証券 | 791 | 785 | 790 | 787 | 747300 | -2 | -0.253 | 41.48 | |
| 2023-05-25 | 15:00 | 8628 etc rela | 松井証券 | 790 | 785 | 790 | 789 | 528200 | -1 | -0.127 | -27.305 | |
| 2023-05-24 | 15:00 | 8628 etc rela | 松井証券 | 796 | 789 | 790 | 790 | 726600 | 0 | 0 | -44.086 | |
| 2023-05-23 | 15:00 | 8628 etc rela | 松井証券 | 796 | 784 | 787 | 790 | 1299500 | 6 | 0.765 | 77.624 | |
| 2023-05-22 | 15:00 | 8628 etc rela | 松井証券 | 787 | 781 | 783 | 784 | 731600 | 4 | 0.513 | -19.472 | |
| 2023-05-19 | 15:00 | 8628 etc rela | 松井証券 | 785 | 779 | 782 | 780 | 908500 | 1 | 0.128 | 20.283 | |
| 2023-05-18 | 15:00 | 8628 etc rela | 松井証券 | 782 | 778 | 780 | 779 | 755300 | 0 | 0 | 17.979 | |
| 2023-05-17 | 15:00 | 8628 etc rela | 松井証券 | 779 | 773 | 776 | 779 | 640200 | 6 | 0.776 | -17.839 | |
| 2023-05-16 | 15:00 | 8628 etc rela | 松井証券 | 779 | 773 | 778 | 773 | 779200 | -2 | -0.258 | 10.368 | |
| 2023-05-15 | 15:00 | 8628 etc rela | 松井証券 | 779 | 774 | 776 | 775 | 706000 | 2 | 0.259 | -29.052 | |
| 2023-05-12 | 15:00 | 8628 etc rela | 松井証券 | 773 | 766 | 766 | 773 | 995100 | 5 | 0.651 | 57.677 | |
| 2023-05-11 | 15:00 | 8628 etc rela | 松井証券 | 771 | 766 | 768 | 768 | 631100 | -1 | -0.13 | 44.814 | |
| 2023-05-10 | 15:00 | 8628 etc rela | 松井証券 | 772 | 768 | 770 | 769 | 435800 | 0 | 0 | -32.108 | |
| 2023-05-09 | 15:00 | 8628 etc rela | 松井証券 | 773 | 769 | 773 | 769 | 641900 | -2 | -0.259 | -20.31 | |
| 2023-05-08 | 15:00 | 8628 etc rela | 松井証券 | 774 | 767 | 768 | 771 | 805500 | 2 | 0.26 | -35.009 | |
| 2023-05-02 | 15:00 | 8628 etc rela | 松井証券 | 773 | 767 | 771 | 769 | 1239400 | -4 | -0.517 | 50.614 | |
| 2023-05-01 | 15:00 | 8628 etc rela | 松井証券 | 779 | 773 | 778 | 773 | 822900 | -5 | -0.643 | -0.879 | |
| 2023-04-28 | 15:00 | 8628 etc rela | 松井証券 | 779 | 774 | 777 | 778 | 830200 | 3 | 0.387 | 5.583 | |
| 2023-04-27 | 15:00 | 8628 etc rela | 松井証券 | 780 | 775 | 776 | 775 | 786300 | -1 | -0.129 | 23.245 | |
| 2023-04-26 | 15:00 | 8628 etc rela | 松井証券 | 780 | 776 | 779 | 776 | 638000 | -5 | -0.64 | 15.789 | |
| 2023-04-25 | 15:00 | 8628 etc rela | 松井証券 | 786 | 777 | 783 | 781 | 551000 | 0 | 0 | 69.226 | |
| 2023-04-24 | 15:00 | 8628 etc rela | 松井証券 | 784 | 779 | 784 | 781 | 325600 | 0 | 0 | -38.831 | |
| 2023-04-21 | 15:00 | 8628 etc rela | 松井証券 | 785 | 780 | 784 | 781 | 532300 | -3 | -0.383 | 12.752 | |
| 2023-04-20 | 15:00 | 8628 etc rela | 松井証券 | 788 | 782 | 788 | 784 | 472100 | -4 | -0.508 | -40.195 | |
| 2023-04-19 | 15:00 | 8628 etc rela | 松井証券 | 791 | 785 | 785 | 788 | 789400 | 4 | 0.51 | 65.84 | |
| 2023-04-18 | 15:00 | 8628 etc rela | 松井証券 | 788 | 783 | 787 | 784 | 476000 | 0 | 0 | -36.516 | |
| 2023-04-17 | 15:00 | 8628 etc rela | 松井証券 | 786 | 779 | 780 | 784 | 749800 | 7 | 0.901 | -3.711 | |
| 2023-04-14 | 15:00 | 8628 etc rela | 松井証券 | 779 | 776 | 777 | 777 | 778700 | -1 | -0.129 | 71.068 | |
| 2023-04-13 | 15:00 | 8628 etc rela | 松井証券 | 779 | 775 | 776 | 778 | 455200 | 2 | 0.258 | -20.586 | |
| 2023-04-12 | 15:00 | 8628 etc rela | 松井証券 | 779 | 775 | 776 | 776 | 573200 | 1 | 0.129 | -52.479 | |
| 2023-04-11 | 15:00 | 8628 etc rela | 松井証券 | 784 | 774 | 783 | 775 | 1206200 | -5 | -0.641 | 246.51 | |
| 2023-04-10 | 15:00 | 8628 etc rela | 松井証券 | 784 | 779 | 783 | 780 | 348100 | -1 | -0.128 | -0.372 | |
| 2023-04-07 | 15:00 | 8628 etc rela | 松井証券 | 782 | 777 | 777 | 781 | 349400 | 5 | 0.644 | -56.58 | |
| 2023-04-06 | 15:00 | 8628 etc rela | 松井証券 | 782 | 774 | 775 | 776 | 804700 | -2 | -0.257 | 20.104 | |
| 2023-04-05 | 15:00 | 8628 etc rela | 松井証券 | 786 | 778 | 785 | 778 | 670000 | -9 | -1.144 | -23.568 | |
| 2023-04-04 | 15:00 | 8628 etc rela | 松井証券 | 789 | 779 | 787 | 787 | 876600 | -3 | -0.38 | 46.589 | |
| 2023-04-03 | 15:00 | 8628 etc rela | 松井証券 | 792 | 786 | 787 | 790 | 598000 | 7 | 0.894 | -46.469 | |
| 2023-03-31 | 15:00 | 8628 etc rela | 松井証券 | 789 | 781 | 788 | 783 | 1117100 | -1 | -0.128 | 10.889 | |
| 2023-03-30 | 15:00 | 8628 etc rela | 松井証券 | 786 | 777 | 785 | 784 | 1007400 | -22 | -2.73 | 2.649 | |
| 2023-03-29 | 15:00 | 8628 etc rela | 松井証券 | 807 | 799 | 800 | 806 | 981400 | 6 | 0.75 | 68.596 | |
| 2023-03-28 | 15:00 | 8628 etc rela | 松井証券 | 804 | 795 | 798 | 800 | 582100 | 5 | 0.629 | -4.683 | |
| 2023-03-27 | 15:00 | 8628 etc rela | 松井証券 | 801 | 793 | 800 | 795 | 610700 | 2 | 0.252 | -9.297 | |
| 2023-03-24 | 15:00 | 8628 etc rela | 松井証券 | 795 | 788 | 791 | 793 | 673300 | 0 | 0 | 40.037 | |
| 2023-03-23 | 15:00 | 8628 etc rela | 松井証券 | 796 | 789 | 792 | 793 | 480800 | 0 | 0 | -38.673 | |
| 2023-03-22 | 15:00 | 8628 etc rela | 松井証券 | 793 | 784 | 789 | 793 | 784000 | 14 | 1.797 | -21 | |
| 2023-03-20 | 15:00 | 8628 etc rela | 松井証券 | 796 | 779 | 791 | 779 | 992400 | -14 | -1.765 | 5.328 | |
| 2023-03-17 | 15:00 | 8628 etc rela | 松井証券 | 796 | 786 | 788 | 793 | 942200 | 5 | 0.635 | -23.9 | |
| 2023-03-16 | 15:00 | 8628 etc rela | 松井証券 | 789 | 779 | 782 | 788 | 1238100 | -3 | -0.379 | 59.961 | |
| 2023-03-15 | 15:00 | 8628 etc rela | 松井証券 | 797 | 790 | 794 | 791 | 774000 | 1 | 0.127 | -28.419 | |
| 2023-03-14 | 15:00 | 8628 etc rela | 松井証券 | 790 | 780 | 789 | 790 | 1081300 | -8 | -1.003 | 32.594 | |
| 2023-03-13 | 15:00 | 8628 etc rela | 松井証券 | 808 | 795 | 803 | 798 | 815500 | -13 | -1.603 | -36.229 | |
| 2023-03-10 | 15:00 | 8628 etc rela | 松井証券 | 822 | 808 | 822 | 811 | 1278800 | -9 | -1.098 | 149.522 | |
| 2023-03-09 | 15:00 | 8628 etc rela | 松井証券 | 823 | 816 | 817 | 820 | 512500 | 5 | 0.613 | -15.149 | |
| 2023-03-08 | 15:00 | 8628 etc rela | 松井証券 | 817 | 809 | 811 | 815 | 604000 | 6 | 0.742 | 23.492 | |
| 2023-03-07 | 15:00 | 8628 etc rela | 松井証券 | 811 | 806 | 807 | 809 | 489100 | 3 | 0.372 | -57.202 | |
| 2023-03-06 | 15:00 | 8628 etc rela | 松井証券 | 813 | 804 | 812 | 806 | 1142800 | -7 | -0.861 | 95.853 | |
| 2023-03-03 | 15:00 | 8628 etc rela | 松井証券 | 813 | 806 | 809 | 813 | 583500 | 10 | 1.245 | -17.979 | |
| 2023-03-02 | 15:00 | 8628 etc rela | 松井証券 | 814 | 803 | 813 | 803 | 711400 | -7 | -0.864 | 46.892 | |
| 2023-03-01 | 15:00 | 8628 etc rela | 松井証券 | 812 | 808 | 808 | 810 | 484300 | -1 | -0.123 | -5.169 | |
| 2023-02-28 | 15:00 | 8628 etc rela | 松井証券 | 818 | 809 | 817 | 811 | 510700 | -5 | -0.613 | -13.205 | |
| 2023-02-27 | 15:00 | 8628 etc rela | 松井証券 | 817 | 806 | 808 | 816 | 588400 | 10 | 1.241 | 71.196 | |
| 2023-02-24 | 15:00 | 8628 etc rela | 松井証券 | 809 | 802 | 803 | 806 | 343700 | 1 | 0.124 | -40.247 | |
| 2023-02-22 | 15:00 | 8628 etc rela | 松井証券 | 813 | 805 | 810 | 805 | 575200 | -6 | -0.74 | -7.569 | |
| 2023-02-21 | 15:00 | 8628 etc rela | 松井証券 | 814 | 801 | 804 | 811 | 622300 | 6 | 0.745 | -3.415 | |
| 2023-02-20 | 15:00 | 8628 etc rela | 松井証券 | 805 | 794 | 796 | 805 | 644300 | 11 | 1.385 | 28.963 | |
| 2023-02-17 | 15:00 | 8628 etc rela | 松井証券 | 799 | 791 | 798 | 794 | 499600 | -2 | -0.251 | -9.328 | |
| 2023-02-16 | 15:00 | 8628 etc rela | 松井証券 | 801 | 793 | 800 | 796 | 551000 | -2 | -0.251 | 29.647 | |
| 2023-02-15 | 15:00 | 8628 etc rela | 松井証券 | 799 | 796 | 796 | 798 | 425000 | 3 | 0.377 | 14.063 | |
| 2023-02-14 | 15:00 | 8628 etc rela | 松井証券 | 795 | 790 | 793 | 795 | 372600 | 4 | 0.506 | -26.145 | |
| 2023-02-13 | 15:00 | 8628 etc rela | 松井証券 | 793 | 786 | 790 | 791 | 504500 | 1 | 0.127 | -51.171 | |
| 2023-02-10 | 15:00 | 8628 etc rela | 松井証券 | 791 | 784 | 790 | 790 | 1033200 | 5 | 0.637 | 61.994 | |
| 2023-02-09 | 15:00 | 8628 etc rela | 松井証券 | 788 | 781 | 784 | 785 | 637800 | 1 | 0.128 | 23.797 | |
| 2023-02-08 | 15:00 | 8628 etc rela | 松井証券 | 784 | 776 | 779 | 784 | 515200 | 4 | 0.513 | 18.573 | |
| 2023-02-07 | 15:00 | 8628 etc rela | 松井証券 | 780 | 775 | 778 | 780 | 434500 | 2 | 0.257 | -39.188 | |
| 2023-02-06 | 15:00 | 8628 etc rela | 松井証券 | 780 | 774 | 776 | 778 | 714500 | 5 | 0.647 | 105.908 | |
| 2023-02-03 | 15:00 | 8628 etc rela | 松井証券 | 776 | 772 | 775 | 773 | 347000 | -1 | -0.129 | -14.658 | |
| 2023-02-02 | 15:00 | 8628 etc rela | 松井証券 | 775 | 772 | 775 | 774 | 406600 | 2 | 0.259 | -31.271 | |
| 2023-02-01 | 15:00 | 8628 etc rela | 松井証券 | 779 | 772 | 778 | 772 | 591600 | -5 | -0.644 | 13.769 | |
| 2023-01-31 | 15:00 | 8628 etc rela | 松井証券 | 778 | 774 | 775 | 777 | 520000 | 2 | 0.258 | -12.664 | |
| 2023-01-30 | 15:00 | 8628 etc rela | 松井証券 | 775 | 772 | 773 | 775 | 595400 | -1 | -0.129 | 1.517 | |
| 2023-01-27 | 15:00 | 8628 etc rela | 松井証券 | 777 | 772 | 775 | 776 | 586500 | 4 | 0.518 | -36.854 | |
| 2023-01-26 | 15:00 | 8628 etc rela | 松井証券 | 780 | 770 | 779 | 772 | 928800 | -6 | -0.771 | 58.013 | |
| 2023-01-25 | 15:00 | 8628 etc rela | 松井証券 | 782 | 776 | 776 | 778 | 587800 | 2 | 0.258 | 0.393 | |
| 2023-01-24 | 15:00 | 8628 etc rela | 松井証券 | 778 | 774 | 775 | 776 | 585500 | 3 | 0.388 | 4.015 | |
| 2023-01-23 | 15:00 | 8628 etc rela | 松井証券 | 780 | 773 | 777 | 773 | 562900 | -1 | -0.129 | -16.817 | |
| 2023-01-20 | 15:00 | 8628 etc rela | 松井証券 | 775 | 772 | 773 | 774 | 676700 | 1 | 0.129 | -7.441 | |
| 2023-01-19 | 15:00 | 8628 etc rela | 松井証券 | 782 | 773 | 781 | 773 | 731100 | -11 | -1.403 | 25.145 | |
| 2023-01-18 | 15:00 | 8628 etc rela | 松井証券 | 784 | 773 | 778 | 784 | 584200 | 8 | 1.031 | 27.582 | |
| 2023-01-17 | 15:00 | 8628 etc rela | 松井証券 | 778 | 773 | 774 | 776 | 457900 | 0 | 0 | -4.842 | |
| 2023-01-16 | 15:00 | 8628 etc rela | 松井証券 | 781 | 773 | 777 | 776 | 481200 | -4 | -0.513 | -38.133 | |
| 2023-01-13 | 15:00 | 8628 etc rela | 松井証券 | 781 | 774 | 774 | 780 | 777800 | 2 | 0.257 | 57.929 | |
| 2023-01-12 | 15:00 | 8628 etc rela | 松井証券 | 778 | 772 | 776 | 778 | 492500 | 3 | 0.387 | -17.697 | |
| 2023-01-11 | 15:00 | 8628 etc rela | 松井証券 | 778 | 773 | 776 | 775 | 598400 | -1 | -0.129 | 10.324 | |
| 2023-01-10 | 15:00 | 8628 etc rela | 松井証券 | 778 | 769 | 772 | 776 | 542400 | 3 | 0.388 | 34.291 | |
| 2023-01-06 | 15:00 | 8628 etc rela | 松井証券 | 777 | 772 | 773 | 773 | 403900 | -2 | -0.258 | -31.263 | |
| 2023-01-05 | 15:00 | 8628 etc rela | 松井証券 | 787 | 775 | 787 | 775 | 587600 | -10 | -1.274 | 43.738 | |
| 2023-01-04 | 15:00 | 8628 etc rela | 松井証券 | 786 | 782 | 785 | 785 | 408800 | 0 | 0 | -21.142 | |
| 2022-12-30 | 15:00 | 8628 etc rela | 松井証券 | 788 | 783 | 784 | 785 | 518400 | 1 | 0.128 | 5.43 | |
| 2022-12-29 | 15:00 | 8628 etc rela | 松井証券 | 784 | 777 | 778 | 784 | 491700 | 1 | 0.128 | 54.72 | |
| 2022-12-28 | 15:00 | 8628 etc rela | 松井証券 | 788 | 781 | 785 | 783 | 317800 | -5 | -0.635 | -52.835 | |
| 2022-12-27 | 15:00 | 8628 etc rela | 松井証券 | 789 | 780 | 781 | 788 | 673800 | 8 | 1.026 | 111.82 | |
| 2022-12-26 | 15:00 | 8628 etc rela | 松井証券 | 782 | 777 | 782 | 780 | 318100 | -1 | -0.128 | -18.142 | |
| 2022-12-23 | 15:00 | 8628 etc rela | 松井証券 | 782 | 774 | 774 | 781 | 388600 | 2 | 0.257 | -19.361 | |
| 2022-12-22 | 15:00 | 8628 etc rela | 松井証券 | 782 | 774 | 778 | 779 | 481900 | 5 | 0.646 | -26.506 | |
| 2022-12-21 | 15:00 | 8628 etc rela | 松井証券 | 778 | 771 | 776 | 774 | 655700 | 2 | 0.259 | -4.333 | |
| 2022-12-20 | 15:00 | 8628 etc rela | 松井証券 | 778 | 767 | 775 | 772 | 685400 | 1 | 0.13 | 37.135 | |
| 2022-12-19 | 15:00 | 8628 etc rela | 松井証券 | 776 | 769 | 771 | 771 | 499800 | 0 | 0 | -47.544 | |
| 2022-12-16 | 15:00 | 8628 etc rela | 松井証券 | 777 | 771 | 773 | 771 | 952800 | -7 | -0.9 | 110.61 | |
| 2022-12-15 | 15:00 | 8628 etc rela | 松井証券 | 781 | 776 | 777 | 778 | 452400 | 0 | 0 | 17.966 | |
| 2022-12-14 | 15:00 | 8628 etc rela | 松井証券 | 782 | 777 | 781 | 778 | 383500 | 0 | 0 | -4.578 | |
| 2022-12-13 | 15:00 | 8628 etc rela | 松井証券 | 782 | 777 | 779 | 778 | 401900 | 2 | 0.258 | 26.943 | |
| 2022-12-12 | 15:00 | 8628 etc rela | 松井証券 | 781 | 776 | 779 | 776 | 316600 | -2 | -0.257 | -51.686 | |
| 2022-12-09 | 15:00 | 8628 etc rela | 松井証券 | 785 | 777 | 781 | 778 | 655300 | -3 | -0.384 | 52.786 | |
| 2022-12-08 | 15:00 | 8628 etc rela | 松井証券 | 784 | 777 | 780 | 781 | 428900 | 2 | 0.257 | 1.901 | |
| 2022-12-07 | 15:00 | 8628 etc rela | 松井証券 | 786 | 777 | 779 | 779 | 420900 | -3 | -0.384 | 38 | |
| 2022-12-06 | 15:00 | 8628 etc rela | 松井証券 | 786 | 782 | 782 | 782 | 305000 | 1 | 0.128 | -11.027 | |
| 2022-12-05 | 15:00 | 8628 etc rela | 松井証券 | 784 | 780 | 782 | 781 | 342800 | -1 | -0.128 | -49.846 | |
| 2022-12-02 | 15:00 | 8628 etc rela | 松井証券 | 783 | 775 | 782 | 782 | 683500 | 0 | 0 | 23.509 | |
| 2022-12-01 | 15:00 | 8628 etc rela | 松井証券 | 793 | 782 | 793 | 782 | 553400 | -4 | -0.509 | 10.88 | |
| 2022-11-30 | 15:00 | 8628 etc rela | 松井証券 | 792 | 785 | 788 | 786 | 499100 | -2 | -0.254 | 26.322 | |
| 2022-11-29 | 15:00 | 8628 etc rela | 松井証券 | 792 | 784 | 787 | 788 | 395100 | 1 | 0.127 | -1.52 | |
| 2022-11-28 | 15:00 | 8628 etc rela | 松井証券 | 788 | 782 | 786 | 787 | 401200 | 2 | 0.255 | -11.101 | |
| 2022-11-25 | 15:00 | 8628 etc rela | 松井証券 | 786 | 780 | 780 | 785 | 451300 | 1 | 0.128 | 1.302 | |
| 2022-11-24 | 15:00 | 8628 etc rela | 松井証券 | 784 | 778 | 780 | 784 | 445500 | 6 | 0.771 | 7.869 | |
| 2022-11-22 | 15:00 | 8628 etc rela | 松井証券 | 779 | 775 | 777 | 778 | 413000 | 1 | 0.129 | 96.573 | |
| 2022-11-21 | 15:00 | 8628 etc rela | 松井証券 | 780 | 775 | 779 | 777 | 210100 | -1 | -0.129 | -43.354 | |
| 2022-11-18 | 15:00 | 8628 etc rela | 松井証券 | 779 | 775 | 778 | 778 | 370900 | 1 | 0.129 | -1.644 | |
| 2022-11-17 | 15:00 | 8628 etc rela | 松井証券 | 778 | 774 | 774 | 777 | 377100 | 5 | 0.648 | -19.953 | |
| 2022-11-16 | 15:00 | 8628 etc rela | 松井証券 | 777 | 771 | 777 | 772 | 471100 | -5 | -0.644 | -3.818 | |
| 2022-11-15 | 15:00 | 8628 etc rela | 松井証券 | 790 | 777 | 784 | 777 | 489800 | -8 | -1.019 | 32.307 | |
| 2022-11-14 | 15:00 | 8628 etc rela | 松井証券 | 796 | 785 | 795 | 785 | 370200 | -10 | -1.258 | -64.09 | |
| 2022-11-11 | 15:00 | 8628 etc rela | 松井証券 | 805 | 789 | 802 | 795 | 1030900 | 7 | 0.888 | 132.185 | |
| 2022-11-10 | 15:00 | 8628 etc rela | 松井証券 | 789 | 784 | 787 | 788 | 444000 | 0 | 0 | -48.563 | |
| 2022-11-09 | 15:00 | 8628 etc rela | 松井証券 | 789 | 776 | 778 | 788 | 863200 | 13 | 1.677 | 80.661 | |
| 2022-11-08 | 15:00 | 8628 etc rela | 松井証券 | 778 | 773 | 777 | 775 | 477800 | 2 | 0.259 | 10.168 | |
| 2022-11-07 | 15:00 | 8628 etc rela | 松井証券 | 779 | 771 | 779 | 773 | 433700 | 0 | 0 | -24.416 | |
| 2022-11-04 | 15:00 | 8628 etc rela | 松井証券 | 777 | 769 | 771 | 773 | 573800 | -7 | -0.897 | 19.046 | |
| 2022-11-02 | 15:00 | 8628 etc rela | 松井証券 | 785 | 776 | 776 | 780 | 482000 | 1 | 0.128 | -6.986 | |
| 2022-11-01 | 15:00 | 8628 etc rela | 松井証券 | 790 | 778 | 789 | 779 | 518200 | -13 | -1.641 | -46.599 | |
| 2022-10-31 | 15:00 | 8628 etc rela | 松井証券 | 792 | 782 | 784 | 792 | 970400 | 13 | 1.669 | -25.771 | |
| 2022-10-28 | 15:00 | 8628 etc rela | 松井証券 | 780 | 770 | 771 | 779 | 1307300 | 4 | 0.516 | 98.92 | |
| 2022-10-27 | 15:00 | 8628 etc rela | 松井証券 | 780 | 769 | 777 | 775 | 657200 | -2 | -0.257 | 89.559 | |
| 2022-10-26 | 15:00 | 8628 etc rela | 松井証券 | 779 | 774 | 778 | 777 | 346700 | 1 | 0.129 | -6.272 | |
| 2022-10-25 | 15:00 | 8628 etc rela | 松井証券 | 780 | 773 | 775 | 776 | 369900 | 6 | 0.779 | 11.416 | |
| 2022-10-24 | 15:00 | 8628 etc rela | 松井証券 | 778 | 770 | 778 | 770 | 332000 | -7 | -0.901 | -25.694 | |
| 2022-10-21 | 15:00 | 8628 etc rela | 松井証券 | 777 | 771 | 773 | 777 | 446800 | 0 | 0 | 16.263 | |
| 2022-10-20 | 15:00 | 8628 etc rela | 松井証券 | 779 | 773 | 774 | 777 | 384300 | -1 | -0.129 | 9.269 | |
| 2022-10-19 | 15:00 | 8628 etc rela | 松井証券 | 782 | 776 | 782 | 778 | 351700 | 3 | 0.387 | -54.858 | |
| 2022-10-18 | 15:00 | 8628 etc rela | 松井証券 | 783 | 774 | 783 | 775 | 779100 | -4 | -0.513 | 78.243 | |
| 2022-10-17 | 15:00 | 8628 etc rela | 松井証券 | 785 | 778 | 781 | 779 | 437100 | -5 | -0.638 | -62.574 | |
| 2022-10-14 | 15:00 | 8628 etc rela | 松井証券 | 785 | 771 | 773 | 784 | 1167900 | 15 | 1.951 | 136.035 | |
| 2022-10-13 | 15:00 | 8628 etc rela | 松井証券 | 771 | 767 | 770 | 769 | 494800 | -1 | -0.13 | -36.831 | |
| 2022-10-12 | 15:00 | 8628 etc rela | 松井証券 | 773 | 757 | 760 | 770 | 783300 | 5 | 0.654 | -22.145 | |
| 2022-10-11 | 15:00 | 8628 etc rela | 松井証券 | 775 | 761 | 773 | 765 | 1006100 | -18 | -2.299 | 10.354 | |
| 2022-10-07 | 15:00 | 8628 etc rela | 松井証券 | 784 | 772 | 775 | 783 | 911700 | 6 | 0.772 | -16.747 | |
| 2022-10-06 | 15:00 | 8628 etc rela | 松井証券 | 782 | 769 | 771 | 777 | 1095100 | 6 | 0.778 | 31.228 | |
| 2022-10-05 | 15:00 | 8628 etc rela | 松井証券 | 772 | 763 | 771 | 771 | 834500 | 1 | 0.13 | -11.889 | |
| 2022-10-04 | 15:00 | 8628 etc rela | 松井証券 | 774 | 762 | 762 | 770 | 947100 | 16 | 2.122 | -27.636 | |
| 2022-10-03 | 15:00 | 8628 etc rela | 松井証券 | 775 | 751 | 774 | 754 | 1308800 | -26 | -3.333 | -8.045 | |
| 2022-09-30 | 15:00 | 8628 etc rela | 松井証券 | 781 | 772 | 774 | 780 | 1423300 | 5 | 0.645 | 33.945 | |
| 2022-09-29 | 15:00 | 8628 etc rela | 松井証券 | 779 | 764 | 767 | 775 | 1062600 | 4 | 0.519 | -38.239 | |
| 2022-09-28 | 15:00 | 8628 etc rela | 松井証券 | 786 | 766 | 785 | 771 | 1720500 | -18 | -2.281 | 94.935 | |
| 2022-09-27 | 15:00 | 8628 etc rela | 松井証券 | 794 | 788 | 789 | 789 | 882600 | -1 | -0.127 | 6.414 | |
| 2022-09-26 | 15:00 | 8628 etc rela | 松井証券 | 796 | 789 | 791 | 790 | 829400 | -3 | -0.378 | 12.507 | |
| 2022-09-22 | 15:00 | 8628 etc rela | 松井証券 | 795 | 791 | 793 | 793 | 737200 | -3 | -0.377 | 18.369 | |
| 2022-09-21 | 15:00 | 8628 etc rela | 松井証券 | 802 | 796 | 799 | 796 | 622800 | -8 | -0.995 | -21.542 | |
| 2022-09-20 | 15:00 | 8628 etc rela | 松井証券 | 804 | 799 | 801 | 804 | 793800 | 5 | 0.626 | 70.234 | |
| 2022-09-16 | 15:00 | 8628 etc rela | 松井証券 | 799 | 794 | 794 | 799 | 466300 | 4 | 0.503 | 1.679 | |
| 2022-09-15 | 15:00 | 8628 etc rela | 松井証券 | 797 | 791 | 796 | 795 | 458600 | 2 | 0.252 | -55.467 | |
| 2022-09-14 | 15:00 | 8628 etc rela | 松井証券 | 800 | 793 | 798 | 793 | 1029800 | -12 | -1.491 | 81.463 | |
| 2022-09-13 | 15:00 | 8628 etc rela | 松井証券 | 807 | 803 | 804 | 805 | 567500 | 1 | 0.124 | 20.796 | |
| 2022-09-12 | 15:00 | 8628 etc rela | 松井証券 | 805 | 801 | 804 | 804 | 469800 | 1 | 0.125 | -58.042 | |
| 2022-09-09 | 15:00 | 8628 etc rela | 松井証券 | 804 | 796 | 801 | 803 | 1119700 | 9 | 1.134 | 100.519 | |
| 2022-09-08 | 15:00 | 8628 etc rela | 松井証券 | 797 | 792 | 792 | 794 | 558400 | 6 | 0.761 | -47.969 | |
| 2022-09-07 | 15:00 | 8628 etc rela | 松井証券 | 799 | 786 | 797 | 788 | 1073200 | -10 | -1.253 | 44.578 | |
| 2022-09-06 | 15:00 | 8628 etc rela | 松井証券 | 800 | 794 | 795 | 798 | 742300 | 6 | 0.758 | 81.536 | |
| 2022-09-05 | 15:00 | 8628 etc rela | 松井証券 | 795 | 791 | 794 | 792 | 408900 | -2 | -0.252 | 4.471 | |
| 2022-09-02 | 15:00 | 8628 etc rela | 松井証券 | 796 | 792 | 796 | 794 | 391400 | 1 | 0.126 | -54.856 | |
| 2022-09-01 | 15:00 | 8628 etc rela | 松井証券 | 797 | 792 | 794 | 793 | 867000 | -1 | -0.126 | 36.407 | |
| 2022-08-31 | 15:00 | 8628 etc rela | 松井証券 | 797 | 794 | 795 | 794 | 635600 | -1 | -0.126 | -12.692 | |
| 2022-08-30 | 15:00 | 8628 etc rela | 松井証券 | 798 | 794 | 798 | 795 | 728000 | -1 | -0.126 | -3.397 | |
| 2022-08-29 | 15:00 | 8628 etc rela | 松井証券 | 799 | 796 | 798 | 796 | 753600 | -7 | -0.872 | 125.629 | |
| 2022-08-26 | 15:00 | 8628 etc rela | 松井証券 | 804 | 800 | 801 | 803 | 334000 | 4 | 0.501 | -46.662 | |
| 2022-08-25 | 15:00 | 8628 etc rela | 松井証券 | 801 | 796 | 799 | 799 | 626200 | -1 | -0.125 | 47.307 | |
| 2022-08-24 | 15:00 | 8628 etc rela | 松井証券 | 803 | 798 | 802 | 800 | 425100 | 0 | 0 | -4.793 | |
| 2022-08-23 | 15:00 | 8628 etc rela | 松井証券 | 804 | 798 | 802 | 800 | 446500 | -3 | -0.374 | 4.493 | |
| 2022-08-22 | 15:00 | 8628 etc rela | 松井証券 | 805 | 801 | 802 | 803 | 427300 | -4 | -0.496 | -15.587 | |
| 2022-08-19 | 15:00 | 8628 etc rela | 松井証券 | 808 | 802 | 805 | 807 | 506200 | 4 | 0.498 | 55.181 | |
| 2022-08-18 | 15:00 | 8628 etc rela | 松井証券 | 806 | 802 | 806 | 803 | 326200 | -3 | -0.372 | -46.305 | |
| 2022-08-17 | 15:00 | 8628 etc rela | 松井証券 | 807 | 803 | 807 | 806 | 607500 | 2 | 0.249 | 91.278 | |
| 2022-08-16 | 15:00 | 8628 etc rela | 松井証券 | 808 | 803 | 808 | 804 | 317600 | -1 | -0.124 | -33.556 | |
| 2022-08-15 | 15:00 | 8628 etc rela | 松井証券 | 805 | 799 | 803 | 805 | 478000 | 2 | 0.249 | -58.575 | |
| 2022-08-12 | 15:00 | 8628 etc rela | 松井証券 | 811 | 799 | 811 | 803 | 1153900 | 5 | 0.627 | 155.006 | |
| 2022-08-10 | 15:00 | 8628 etc rela | 松井証券 | 803 | 796 | 802 | 798 | 452500 | 1 | 0.125 | 20.828 | |
| 2022-08-09 | 15:00 | 8628 etc rela | 松井証券 | 802 | 796 | 800 | 797 | 374500 | -4 | -0.499 | -24.405 | |
| 2022-08-08 | 15:00 | 8628 etc rela | 松井証券 | 803 | 796 | 800 | 801 | 495400 | -3 | -0.373 | -6.121 | |
| 2022-08-05 | 15:00 | 8628 etc rela | 松井証券 | 804 | 799 | 801 | 804 | 527700 | 4 | 0.5 | 30.457 | |
| 2022-08-04 | 15:00 | 8628 etc rela | 松井証券 | 801 | 796 | 799 | 800 | 404500 | 1 | 0.125 | -43.244 | |
| 2022-08-03 | 15:00 | 8628 etc rela | 松井証券 | 800 | 794 | 800 | 799 | 712700 | -1 | -0.125 | 4.089 | |
| 2022-08-02 | 15:00 | 8628 etc rela | 松井証券 | 801 | 795 | 796 | 800 | 684700 | 1 | 0.125 | 4.455 | |
| 2022-08-01 | 15:00 | 8628 etc rela | 松井証券 | 810 | 796 | 805 | 799 | 655500 | -4 | -0.498 | 21.976 | |
| 2022-07-29 | 15:00 | 8628 etc rela | 松井証券 | 805 | 798 | 805 | 803 | 537400 | 2 | 0.25 | -60.042 | |
| 2022-07-28 | 15:00 | 8628 etc rela | 松井証券 | 805 | 793 | 803 | 801 | 1344900 | 2 | 0.25 | 118.79 | |
| 2022-07-27 | 15:00 | 8628 etc rela | 松井証券 | 803 | 797 | 799 | 799 | 614700 | 0 | 0 | 13.1 | |
| 2022-07-26 | 15:00 | 8628 etc rela | 松井証券 | 805 | 798 | 804 | 799 | 543500 | -3 | -0.374 | -2.494 | |
| 2022-07-25 | 15:00 | 8628 etc rela | 松井証券 | 805 | 799 | 800 | 802 | 557400 | -4 | -0.496 | 68.603 | |
| 2022-07-22 | 15:00 | 8628 etc rela | 松井証券 | 810 | 804 | 810 | 806 | 330600 | -3 | -0.371 | -19.757 | |
| 2022-07-21 | 15:00 | 8628 etc rela | 松井証券 | 809 | 803 | 806 | 809 | 412000 | 4 | 0.497 | -10.648 | |
| 2022-07-20 | 15:00 | 8628 etc rela | 松井証券 | 806 | 800 | 803 | 805 | 461100 | 9 | 1.131 | -35.029 | |
| 2022-07-19 | 15:00 | 8628 etc rela | 松井証券 | 801 | 794 | 800 | 796 | 709700 | -2 | -0.251 | 35.776 | |
| 2022-07-15 | 11:17 | 8628 etc rela | 松井証券 | 807 | 798 | 805 | 798 | 522700 | -9 | -1.115 | 44.193 | |
| 2022-07-14 | 10:37 | 8628 etc rela | 松井証券 | 809 | 801 | 802 | 807 | 362500 | 4 | 0.498 | 112.237 | |
| 2022-07-13 | 15:00 | 8628 etc rela | 松井証券 | 808 | 802 | 802 | 803 | 170800 | 0 | 0 | -52.476 | |
| 2022-07-12 | 15:00 | 8628 etc rela | 松井証券 | 813 | 802 | 813 | 803 | 359400 | -10 | -1.23 | -32.797 | |
| 2022-07-11 | 15:00 | 8628 etc rela | 松井証券 | 815 | 807 | 810 | 813 | 534800 | 12 | 1.498 | -36.333 | |
| 2022-07-08 | 15:00 | 8628 etc rela | 松井証券 | 808 | 801 | 804 | 801 | 840000 | -1 | -0.125 | 104.23 | |
| 2022-07-07 | 15:00 | 8628 etc rela | 松井証券 | 806 | 799 | 805 | 802 | 411300 | 2 | 0.25 | -21.312 | |
| 2022-07-06 | 15:00 | 8628 etc rela | 松井証券 | 803 | 796 | 800 | 800 | 522700 | -8 | -0.99 | 37.372 | |
| 2022-07-05 | 15:00 | 8628 etc rela | 松井証券 | 813 | 806 | 810 | 808 | 380500 | 2 | 0.248 | 9.971 | |
| 2022-07-04 | 15:00 | 8628 etc rela | 松井証券 | 808 | 801 | 801 | 806 | 346000 | 6 | 0.75 | -42.468 | |
| 2022-07-01 | 15:00 | 8628 etc rela | 松井証券 | 809 | 799 | 809 | 800 | 601400 | -5 | -0.621 | -8.393 | |
| 2022-06-30 | 15:00 | 8628 etc rela | 松井証券 | 813 | 803 | 810 | 805 | 656500 | -5 | -0.617 | 13.562 | |
| 2022-06-29 | 15:00 | 8628 etc rela | 松井証券 | 814 | 807 | 813 | 810 | 578100 | -5 | -0.613 | 52.453 | |
| 2022-06-28 | 15:00 | 8628 etc rela | 松井証券 | 816 | 810 | 810 | 815 | 379200 | 3 | 0.369 | 28.108 | |
| 2022-06-27 | 15:00 | 8628 etc rela | 松井証券 | 816 | 811 | 815 | 812 | 296000 | 2 | 0.247 | -16.028 | |
| 2022-06-24 | 15:00 | 8628 etc rela | 松井証券 | 813 | 808 | 811 | 810 | 352500 | 1 | 0.124 | -10.782 | |
| 2022-06-23 | 15:00 | 8628 etc rela | 松井証券 | 811 | 802 | 803 | 809 | 395100 | 9 | 1.125 | -1.594 | |
| 2022-06-22 | 15:00 | 8628 etc rela | 松井証券 | 808 | 800 | 808 | 800 | 401500 | -7 | -0.867 | -29.771 | |
| 2022-06-21 | 15:00 | 8628 etc rela | 松井証券 | 812 | 802 | 802 | 807 | 571700 | 6 | 0.749 | -5.191 | |
| 2022-06-20 | 15:00 | 8628 etc rela | 松井証券 | 808 | 795 | 808 | 801 | 603000 | -1 | -0.125 | -38.582 | |
| 2022-06-17 | 15:00 | 8628 etc rela | 松井証券 | 806 | 797 | 798 | 802 | 981800 | -2 | -0.249 | 99.027 | |
| 2022-06-16 | 15:00 | 8628 etc rela | 松井証券 | 815 | 804 | 811 | 804 | 493300 | -5 | -0.618 | 49.349 | |
| 2022-06-15 | 15:00 | 8628 etc rela | 松井証券 | 814 | 808 | 810 | 809 | 330300 | 3 | 0.372 | -29.181 | |
| 2022-06-14 | 15:00 | 8628 etc rela | 松井証券 | 810 | 804 | 807 | 806 | 466400 | -7 | -0.861 | -5.568 | |
| 2022-06-13 | 15:00 | 8628 etc rela | 松井証券 | 815 | 808 | 810 | 813 | 493900 | -5 | -0.611 | -23.533 | |
| 2022-06-10 | 15:00 | 8628 etc rela | 松井証券 | 828 | 816 | 828 | 818 | 645900 | -6 | -0.728 | 45.571 | |
| 2022-06-09 | 15:00 | 8628 etc rela | 松井証券 | 831 | 823 | 826 | 824 | 443700 | 0 | 0 | 37.199 | |
| 2022-06-08 | 15:00 | 8628 etc rela | 松井証券 | 827 | 819 | 822 | 824 | 323400 | 2 | 0.243 | 2.374 | |
| 2022-06-07 | 15:00 | 8628 etc rela | 松井証券 | 829 | 822 | 825 | 822 | 315900 | -2 | -0.243 | -35.306 | |
| 2022-06-06 | 15:00 | 8628 etc rela | 松井証券 | 827 | 814 | 815 | 824 | 488300 | 5 | 0.611 | 35.338 | |
| 2022-06-03 | 15:00 | 8628 etc rela | 松井証券 | 823 | 816 | 822 | 819 | 360800 | -3 | -0.365 | 21.196 | |
| 2022-06-02 | 15:00 | 8628 etc rela | 松井証券 | 823 | 816 | 818 | 822 | 297700 | 3 | 0.366 | -17.237 | |
| 2022-06-01 | 15:00 | 8628 etc rela | 松井証券 | 824 | 818 | 818 | 819 | 359700 | 1 | 0.122 | -26.381 | |
| 2022-05-31 | 15:00 | 8628 etc rela | 松井証券 | 835 | 818 | 835 | 818 | 488600 | -14 | -1.683 | -37.908 | |
| 2022-05-30 | 15:00 | 8628 etc rela | 松井証券 | 836 | 818 | 821 | 832 | 786900 | 13 | 1.587 | 122.037 | |
| 2022-05-27 | 15:00 | 8628 etc rela | 松井証券 | 823 | 813 | 821 | 819 | 354400 | 4 | 0.491 | -42.148 | |
| 2022-05-26 | 15:00 | 8628 etc rela | 松井証券 | 820 | 813 | 815 | 815 | 612600 | 6 | 0.742 | 42.598 | |
| 2022-05-25 | 15:00 | 8628 etc rela | 松井証券 | 817 | 808 | 817 | 809 | 429600 | -4 | -0.492 | 44.306 | |
| 2022-05-24 | 15:00 | 8628 etc rela | 松井証券 | 817 | 811 | 816 | 813 | 297700 | 1 | 0.123 | -7.747 | |
| 2022-05-23 | 15:00 | 8628 etc rela | 松井証券 | 817 | 810 | 813 | 812 | 322700 | 6 | 0.744 | -9.608 | |
| 2022-05-20 | 15:00 | 8628 etc rela | 松井証券 | 812 | 804 | 804 | 806 | 357000 | -4 | -0.494 | -34.495 | |
| 2022-05-19 | 15:00 | 8628 etc rela | 松井証券 | 813 | 802 | 802 | 810 | 545000 | -4 | -0.491 | 35.37 | |
| 2022-05-18 | 15:00 | 8628 etc rela | 松井証券 | 828 | 811 | 827 | 814 | 402600 | -15 | -1.809 | 7.965 | |
| 2022-05-17 | 15:00 | 8628 etc rela | 松井証券 | 840 | 825 | 840 | 829 | 372900 | -12 | -1.427 | -32.077 | |
| 2022-05-16 | 15:00 | 8628 etc rela | 松井証券 | 844 | 831 | 842 | 841 | 549000 | 5 | 0.598 | -16.158 | |
| 2022-05-13 | 15:00 | 8628 etc rela | 松井証券 | 838 | 823 | 824 | 836 | 654800 | 15 | 1.827 | 40.124 | |
| 2022-05-12 | 15:00 | 8628 etc rela | 松井証券 | 832 | 818 | 829 | 821 | 467300 | -7 | -0.845 | 2.681 | |
| 2022-05-11 | 15:00 | 8628 etc rela | 松井証券 | 832 | 820 | 821 | 828 | 455100 | 4 | 0.485 | -40.354 | |
| 2022-05-10 | 15:00 | 8628 etc rela | 松井証券 | 827 | 811 | 811 | 824 | 763000 | 14 | 1.728 | 74.161 | |
| 2022-05-09 | 15:00 | 8628 etc rela | 松井証券 | 815 | 806 | 807 | 810 | 438100 | -2 | -0.246 | -16.121 | |
| 2022-05-06 | 15:00 | 8628 etc rela | 松井証券 | 814 | 802 | 806 | 812 | 522300 | 6 | 0.744 | 27.952 | |
| 2022-05-02 | 15:00 | 8628 etc rela | 松井証券 | 809 | 800 | 801 | 806 | 408200 | 1 | 0.124 | -37.67 | |
| 2022-04-28 | 15:00 | 8628 etc rela | 松井証券 | 816 | 802 | 811 | 805 | 654900 | -6 | -0.74 | -14.111 | |
| 2022-04-27 | 15:00 | 8628 etc rela | 松井証券 | 824 | 811 | 823 | 811 | 762500 | -17 | -2.053 | 66.849 | |
| 2022-04-26 | 15:00 | 8628 etc rela | 松井証券 | 834 | 825 | 831 | 828 | 457000 | -3 | -0.361 | -12.318 | |
| 2022-04-25 | 15:00 | 8628 etc rela | 松井証券 | 836 | 824 | 825 | 831 | 521200 | -2 | -0.24 | 27.277 | |
| 2022-04-22 | 15:00 | 8628 etc rela | 松井証券 | 837 | 831 | 833 | 833 | 409500 | -2 | -0.24 | 12.346 | |
| 2022-04-21 | 15:00 | 8628 etc rela | 松井証券 | 839 | 834 | 837 | 835 | 364500 | 1 | 0.12 | 9.295 | |
| 2022-04-20 | 15:00 | 8628 etc rela | 松井証券 | 837 | 828 | 830 | 834 | 333500 | 5 | 0.603 | 6.21 | |
| 2022-04-19 | 15:00 | 8628 etc rela | 松井証券 | 835 | 827 | 831 | 829 | 314000 | 2 | 0.242 | -12.266 | |
| 2022-04-18 | 15:00 | 8628 etc rela | 松井証券 | 829 | 816 | 818 | 827 | 357900 | 4 | 0.486 | 28.142 | |
| 2022-04-15 | 15:00 | 8628 etc rela | 松井証券 | 828 | 820 | 823 | 823 | 279300 | -5 | -0.604 | -22.309 | |
| 2022-04-14 | 15:00 | 8628 etc rela | 松井証券 | 838 | 828 | 838 | 828 | 359500 | -8 | -0.957 | -29.482 | |
| 2022-04-13 | 15:00 | 8628 etc rela | 松井証券 | 838 | 827 | 837 | 836 | 509800 | -1 | -0.119 | 1.94 | |
| 2022-04-12 | 15:00 | 8628 etc rela | 松井証券 | 840 | 833 | 835 | 837 | 500100 | 1 | 0.12 | -7.85 | |
| 2022-04-11 | 15:00 | 8628 etc rela | 松井証券 | 840 | 832 | 836 | 836 | 542700 | 1 | 0.12 | -20.25 | |
| 2022-04-08 | 15:00 | 8628 etc rela | 松井証券 | 837 | 831 | 835 | 835 | 680500 | 6 | 0.724 | 15.027 | |
| 2022-04-07 | 15:00 | 8628 etc rela | 松井証券 | 832 | 817 | 820 | 829 | 591600 | 5 | 0.607 | 15.434 | |
| 2022-04-06 | 15:00 | 8628 etc rela | 松井証券 | 828 | 823 | 828 | 824 | 512500 | -3 | -0.363 | 19.799 | |
| 2022-04-05 | 15:00 | 8628 etc rela | 松井証券 | 830 | 823 | 826 | 827 | 427800 | 3 | 0.364 | 36.808 | |
| 2022-04-04 | 15:00 | 8628 etc rela | 松井証券 | 828 | 821 | 824 | 824 | 312700 | 0 | 0 | -46.982 | |
| 2022-04-01 | 15:00 | 8628 etc rela | 松井証券 | 825 | 807 | 807 | 824 | 589800 | 17 | 2.107 | -17.764 | |
| 2022-03-31 | 15:00 | 8628 etc rela | 松井証券 | 816 | 807 | 807 | 807 | 717200 | -12 | -1.465 | -16.702 | |
| 2022-03-30 | 15:00 | 8628 etc rela | 松井証券 | 824 | 813 | 821 | 819 | 861000 | -21 | -2.5 | 32.238 | |
| 2022-03-29 | 15:00 | 8628 etc rela | 松井証券 | 844 | 836 | 841 | 840 | 651100 | -5 | -0.592 | 25.115 | |
| 2022-03-28 | 15:00 | 8628 etc rela | 松井証券 | 849 | 843 | 848 | 845 | 520400 | 1 | 0.118 | -19.167 | |
| 2022-03-25 | 15:00 | 8628 etc rela | 松井証券 | 848 | 839 | 848 | 844 | 643800 | 0 | 0 | -4.509 | |
| 2022-03-24 | 15:00 | 8628 etc rela | 松井証券 | 847 | 835 | 846 | 844 | 674200 | -12 | -1.402 | 6.61 | |
| 2022-03-23 | 15:00 | 8628 etc rela | 松井証券 | 861 | 850 | 861 | 856 | 632400 | 4 | 0.469 | 3.519 | |
| 2022-03-22 | 15:00 | 8628 etc rela | 松井証券 | 855 | 848 | 850 | 852 | 610900 | 8 | 0.948 | 4.552 | |
| 2022-03-18 | 15:00 | 8628 etc rela | 松井証券 | 844 | 832 | 837 | 844 | 584300 | 6 | 0.716 | -15.073 | |
| 2022-03-17 | 15:00 | 8628 etc rela | 松井証券 | 840 | 831 | 838 | 838 | 688000 | 10 | 1.208 | -3.33 | |
| 2022-03-16 | 15:00 | 8628 etc rela | 松井証券 | 833 | 820 | 826 | 828 | 711700 | 2 | 0.242 | 42.255 | |
| 2022-03-15 | 15:00 | 8628 etc rela | 松井証券 | 826 | 813 | 817 | 826 | 500300 | 11 | 1.35 | -8.821 | |
| 2022-03-14 | 15:00 | 8628 etc rela | 松井証券 | 819 | 812 | 818 | 815 | 548700 | 5 | 0.617 | -44.447 | |
| 2022-03-11 | 15:00 | 8628 etc rela | 松井証券 | 811 | 800 | 806 | 810 | 987700 | 8 | 0.998 | 27.478 | |
| 2022-03-10 | 15:00 | 8628 etc rela | 松井証券 | 803 | 790 | 793 | 802 | 774800 | 23 | 2.953 | 10.276 | |
| 2022-03-09 | 15:00 | 8628 etc rela | 松井証券 | 785 | 777 | 778 | 779 | 702600 | -1 | -0.128 | -6.743 | |
| 2022-03-08 | 15:00 | 8628 etc rela | 松井証券 | 794 | 780 | 786 | 780 | 753400 | -12 | -1.515 | 22.166 | |
| 2022-03-07 | 15:00 | 8628 etc rela | 松井証券 | 799 | 791 | 795 | 792 | 616700 | -8 | -1 | 7.57 | |
| 2022-03-04 | 15:00 | 8628 etc rela | 松井証券 | 805 | 796 | 801 | 800 | 573300 | -1 | -0.125 | 7.48 | |
| 2022-03-03 | 15:00 | 8628 etc rela | 松井証券 | 805 | 791 | 792 | 801 | 533400 | 11 | 1.392 | -34.189 | |
| 2022-03-02 | 15:00 | 8628 etc rela | 松井証券 | 797 | 790 | 795 | 790 | 810500 | -15 | -1.863 | 37.28 | |
| 2022-03-01 | 15:00 | 8628 etc rela | 松井証券 | 813 | 802 | 810 | 805 | 590400 | -2 | -0.248 | 11.438 | |
| 2022-02-28 | 15:00 | 8628 etc rela | 松井証券 | 811 | 803 | 809 | 807 | 529800 | 2 | 0.248 | -3.462 | |
| 2022-02-25 | 15:00 | 8628 etc rela | 松井証券 | 807 | 799 | 804 | 805 | 548800 | 6 | 0.751 | -26.729 | |
| 2022-02-24 | 15:00 | 8628 etc rela | 松井証券 | 808 | 795 | 805 | 799 | 749000 | -11 | -1.358 | 59.362 | |
| 2022-02-22 | 15:00 | 8628 etc rela | 松井証券 | 813 | 805 | 811 | 810 | 470000 | -7 | -0.857 | 69.675 | |
| 2022-02-21 | 15:00 | 8628 etc rela | 松井証券 | 818 | 813 | 818 | 817 | 277000 | -3 | -0.366 | -11.018 | |
| 2022-02-18 | 15:00 | 8628 etc rela | 松井証券 | 823 | 815 | 815 | 820 | 311300 | -1 | -0.122 | -4.597 | |
| 2022-02-17 | 15:00 | 8628 etc rela | 松井証券 | 826 | 817 | 826 | 821 | 326300 | -2 | -0.243 | -8.727 | |
| 2022-02-16 | 15:00 | 8628 etc rela | 松井証券 | 827 | 822 | 825 | 823 | 357500 | 7 | 0.858 | -8.31 | |
| 2022-02-15 | 15:00 | 8628 etc rela | 松井証券 | 822 | 816 | 818 | 816 | 389900 | -1 | -0.122 | -28.446 | |
| 2022-02-14 | 15:00 | 8628 etc rela | 松井証券 | 822 | 813 | 815 | 817 | 544900 | -5 | -0.608 | -1.731 | |
| 2022-02-10 | 15:00 | 8628 etc rela | 松井証券 | 829 | 822 | 829 | 822 | 554500 | 1 | 0.122 | 6.696 | |
| 2022-02-09 | 15:00 | 8628 etc rela | 松井証券 | 829 | 821 | 829 | 821 | 519700 | -5 | -0.605 | 21.681 | |
| 2022-02-08 | 15:00 | 8628 etc rela | 松井証券 | 827 | 818 | 819 | 826 | 427100 | 9 | 1.102 | -7.674 | |
| 2022-02-07 | 15:00 | 8628 etc rela | 松井証券 | 818 | 811 | 812 | 817 | 462600 | 8 | 0.989 | -4.065 | |
| 2022-02-04 | 15:00 | 8628 etc rela | 松井証券 | 811 | 801 | 801 | 809 | 482200 | 2 | 0.248 | 22.355 | |
| 2022-02-03 | 15:00 | 8628 etc rela | 松井証券 | 809 | 799 | 799 | 807 | 394100 | 3 | 0.373 | -26.46 | |
| 2022-02-02 | 15:00 | 8628 etc rela | 松井証券 | 813 | 803 | 813 | 804 | 535900 | -6 | -0.741 | -24.944 | |
| 2022-02-01 | 15:00 | 8628 etc rela | 松井証券 | 813 | 797 | 798 | 810 | 714000 | 12 | 1.504 | 47.734 | |
| 2022-01-31 | 15:00 | 8628 etc rela | 松井証券 | 801 | 794 | 799 | 798 | 483300 | -1 | -0.125 | -4.164 | |
| 2022-01-28 | 15:00 | 8628 etc rela | 松井証券 | 813 | 799 | 813 | 799 | 504300 | -3 | -0.374 | -55.902 | |
| 2022-01-27 | 15:00 | 8628 etc rela | 松井証券 | 817 | 796 | 811 | 802 | 1143600 | 2 | 0.25 | 95.354 | |
| 2022-01-26 | 15:00 | 8628 etc rela | 松井証券 | 805 | 799 | 800 | 800 | 585400 | 7 | 0.883 | -26.086 | |
| 2022-01-25 | 15:00 | 8628 etc rela | 松井証券 | 795 | 789 | 794 | 793 | 792000 | -5 | -0.627 | 107.438 | |
| 2022-01-24 | 15:00 | 8628 etc rela | 松井証券 | 800 | 795 | 795 | 798 | 381800 | -5 | -0.623 | -27.921 | |
| 2022-01-21 | 15:00 | 8628 etc rela | 松井証券 | 804 | 793 | 794 | 803 | 529700 | 2 | 0.25 | -10.357 | |
| 2022-01-20 | 15:00 | 8628 etc rela | 松井証券 | 806 | 798 | 804 | 801 | 590900 | -3 | -0.373 | 5.199 | |
| 2022-01-19 | 15:00 | 8628 etc rela | 松井証券 | 812 | 801 | 804 | 804 | 561700 | -6 | -0.741 | 54.102 | |
| 2022-01-18 | 15:00 | 8628 etc rela | 松井証券 | 819 | 809 | 819 | 810 | 364500 | -2 | -0.246 | 38.121 | |
| 2022-01-17 | 15:00 | 8628 etc rela | 松井証券 | 819 | 810 | 816 | 812 | 263900 | 1 | 0.123 | -64.686 | |
| 2022-01-14 | 15:00 | 8628 etc rela | 松井証券 | 812 | 800 | 808 | 811 | 747300 | -7 | -0.856 | 77.759 | |
| 2022-01-13 | 15:00 | 8628 etc rela | 松井証券 | 819 | 814 | 819 | 818 | 420400 | -1 | -0.122 | -11.214 | |
| 2022-01-12 | 15:00 | 8628 etc rela | 松井証券 | 823 | 814 | 820 | 819 | 473500 | 4 | 0.491 | -34.309 | |
| 2022-01-11 | 15:00 | 8628 etc rela | 松井証券 | 816 | 806 | 807 | 815 | 720800 | 10 | 1.242 | 18.865 | |
| 2022-01-07 | 15:00 | 8628 etc rela | 松井証券 | 807 | 798 | 799 | 805 | 606400 | 11 | 1.385 | 7.862 | |
| 2022-01-06 | 15:00 | 8628 etc rela | 松井証券 | 805 | 792 | 800 | 794 | 562200 | -8 | -0.998 | -1.868 | |
| 2022-01-05 | 15:00 | 8628 etc rela | 松井証券 | 803 | 792 | 795 | 802 | 572900 | 8 | 1.008 | 3.207 | |
| 2022-01-04 | 15:00 | 8628 etc rela | 松井証券 | 797 | 791 | 795 | 794 | 555100 | 3 | 0.379 | 4.499 | |
| 2021-12-30 | 15:00 | 8628 etc rela | 松井証券 | 794 | 789 | 790 | 791 | 531200 | -4 | -0.503 | -6.297 | |
| 2021-12-29 | 15:00 | 8628 etc rela | 松井証券 | 795 | 787 | 790 | 795 | 566900 | 1 | 0.126 | -51.045 | |
| 2021-12-28 | 15:00 | 8628 etc rela | 松井証券 | 794 | 778 | 780 | 794 | 1158000 | 20 | 2.584 | 82.391 | |
| 2021-12-27 | 15:00 | 8628 etc rela | 松井証券 | 775 | 770 | 773 | 774 | 634900 | -1 | -0.129 | 61.265 | |
| 2021-12-24 | 15:00 | 8628 etc rela | 松井証券 | 780 | 775 | 778 | 775 | 393700 | -3 | -0.386 | -5.11 | |
| 2021-12-23 | 15:00 | 8628 etc rela | 松井証券 | 782 | 778 | 780 | 778 | 414900 | -2 | -0.256 | 7.878 | |
| 2021-12-22 | 15:00 | 8628 etc rela | 松井証券 | 785 | 779 | 785 | 780 | 384600 | -4 | -0.51 | -10.035 | |
| 2021-12-21 | 15:00 | 8628 etc rela | 松井証券 | 787 | 782 | 784 | 784 | 427500 | 7 | 0.901 | -35.511 | |
| 2021-12-20 | 15:00 | 8628 etc rela | 松井証券 | 789 | 777 | 783 | 777 | 662900 | -14 | -1.77 | 42.62 | |
| 2021-12-17 | 15:00 | 8628 etc rela | 松井証券 | 798 | 790 | 797 | 791 | 464800 | -7 | -0.877 | -57.776 | |
| 2021-12-16 | 15:00 | 8628 etc rela | 松井証券 | 799 | 786 | 789 | 798 | 1100800 | 22 | 2.835 | 96.677 | |
| 2021-12-15 | 15:00 | 8628 etc rela | 松井証券 | 780 | 776 | 777 | 776 | 559700 | -2 | -0.257 | -10.634 | |
| 2021-12-14 | 15:00 | 8628 etc rela | 松井証券 | 789 | 776 | 783 | 778 | 626300 | -7 | -0.892 | 59.689 | |
| 2021-12-13 | 15:00 | 8628 etc rela | 松井証券 | 793 | 784 | 793 | 785 | 392200 | -3 | -0.381 | -43.069 | |
| 2021-12-10 | 15:00 | 8628 etc rela | 松井証券 | 796 | 787 | 794 | 788 | 688900 | -3 | -0.379 | 49.859 | |
| 2021-12-09 | 15:00 | 8628 etc rela | 松井証券 | 795 | 789 | 790 | 791 | 459700 | -3 | -0.378 | -27.629 | |
| 2021-12-08 | 15:00 | 8628 etc rela | 松井証券 | 802 | 793 | 799 | 794 | 635200 | -4 | -0.501 | -26.43 | |
| 2021-12-07 | 15:00 | 8628 etc rela | 松井証券 | 802 | 791 | 795 | 798 | 863400 | 10 | 1.269 | 109.258 | |
| 2021-12-06 | 15:00 | 8628 etc rela | 松井証券 | 792 | 783 | 783 | 788 | 412600 | -1 | -0.127 | -46.079 | |
| 2021-12-03 | 15:00 | 8628 etc rela | 松井証券 | 790 | 773 | 777 | 789 | 765200 | 19 | 2.468 | -39.159 | |
| 2021-12-02 | 15:00 | 8628 etc rela | 松井証券 | 780 | 769 | 771 | 770 | 1257700 | -10 | -1.282 | 2.152 | |
| 2021-12-01 | 15:00 | 8628 etc rela | 松井証券 | 784 | 768 | 769 | 780 | 1231200 | -1 | -0.128 | 21.672 | |
| 2021-11-30 | 15:00 | 8628 etc rela | 松井証券 | 801 | 781 | 794 | 781 | 1011900 | -10 | -1.264 | 3.731 | |
| 2021-11-29 | 15:00 | 8628 etc rela | 松井証券 | 804 | 790 | 795 | 791 | 975500 | -7 | -0.877 | -8.908 | |
| 2021-11-26 | 15:00 | 8628 etc rela | 松井証券 | 810 | 795 | 809 | 798 | 1070900 | -14 | -1.724 | 209.062 | |
| 2021-11-25 | 15:00 | 8628 etc rela | 松井証券 | 816 | 809 | 809 | 812 | 346500 | 2 | 0.247 | -17.735 | |
| 2021-11-24 | 15:00 | 8628 etc rela | 松井証券 | 821 | 807 | 815 | 810 | 421200 | -5 | -0.613 | 8.753 | |
| 2021-11-22 | 15:00 | 8628 etc rela | 松井証券 | 817 | 806 | 808 | 815 | 387300 | 5 | 0.617 | -11.414 | |
| 2021-11-19 | 15:00 | 8628 etc rela | 松井証券 | 814 | 810 | 813 | 810 | 437200 | -4 | -0.491 | 6.634 | |
| 2021-11-18 | 15:00 | 8628 etc rela | 松井証券 | 817 | 807 | 809 | 814 | 410000 | 2 | 0.246 | -5.421 | |
| 2021-11-17 | 15:00 | 8628 etc rela | 松井証券 | 813 | 808 | 813 | 812 | 433500 | 4 | 0.495 | 1.356 | |
| 2021-11-16 | 15:00 | 8628 etc rela | 松井証券 | 817 | 807 | 813 | 808 | 427700 | -5 | -0.615 | 14.542 | |
| 2021-11-15 | 15:00 | 8628 etc rela | 松井証券 | 819 | 813 | 816 | 813 | 373400 | -8 | -0.974 | -19.212 | |
| 2021-11-12 | 15:00 | 8628 etc rela | 松井証券 | 821 | 812 | 812 | 821 | 462200 | 3 | 0.367 | 24.818 | |
| 2021-11-11 | 15:00 | 8628 etc rela | 松井証券 | 819 | 807 | 807 | 818 | 370300 | 2 | 0.245 | -53.097 | |
| 2021-11-10 | 15:00 | 8628 etc rela | 松井証券 | 822 | 813 | 815 | 816 | 789500 | 10 | 1.241 | 88.47 | |
| 2021-11-09 | 15:00 | 8628 etc rela | 松井証券 | 815 | 805 | 810 | 806 | 418900 | -7 | -0.861 | 39.82 | |
| 2021-11-08 | 15:00 | 8628 etc rela | 松井証券 | 820 | 812 | 820 | 813 | 299600 | -3 | -0.368 | -25.97 | |
| 2021-11-05 | 15:00 | 8628 etc rela | 松井証券 | 816 | 810 | 812 | 816 | 404700 | -1 | -0.122 | -32.528 | |
| 2021-11-04 | 15:00 | 8628 etc rela | 松井証券 | 818 | 811 | 817 | 817 | 599800 | 11 | 1.365 | -14.656 | |
| 2021-11-02 | 15:00 | 8628 etc rela | 松井証券 | 822 | 806 | 817 | 806 | 702800 | -24 | -2.892 | -20.838 | |
| 2021-11-01 | 15:00 | 8628 etc rela | 松井証券 | 830 | 816 | 820 | 830 | 887800 | 13 | 1.591 | 51.166 | |
| 2021-10-29 | 15:00 | 8628 etc rela | 松井証券 | 817 | 806 | 806 | 817 | 587300 | 5 | 0.616 | -31.238 | |
| 2021-10-28 | 15:00 | 8628 etc rela | 松井証券 | 814 | 803 | 806 | 812 | 854100 | -7 | -0.855 | 21.58 | |
| 2021-10-27 | 15:00 | 8628 etc rela | 松井証券 | 821 | 810 | 811 | 819 | 702500 | 8 | 0.986 | 28.193 | |
| 2021-10-26 | 15:00 | 8628 etc rela | 松井証券 | 817 | 810 | 816 | 811 | 548000 | 1 | 0.123 | 1.764 | |
| 2021-10-25 | 15:00 | 8628 etc rela | 松井証券 | 817 | 810 | 817 | 810 | 538500 | -12 | -1.46 | 18.118 | |
| 2021-10-22 | 15:00 | 8628 etc rela | 松井証券 | 824 | 816 | 821 | 822 | 455900 | -5 | -0.605 | 6.969 | |
| 2021-10-21 | 15:00 | 8628 etc rela | 松井証券 | 836 | 827 | 832 | 827 | 426200 | -7 | -0.839 | -46.356 | |
| 2021-10-20 | 15:00 | 8628 etc rela | 松井証券 | 840 | 831 | 834 | 834 | 794500 | 4 | 0.482 | 104.715 | |
| 2021-10-19 | 15:00 | 8628 etc rela | 松井証券 | 833 | 823 | 825 | 830 | 388100 | 2 | 0.242 | -26.801 | |
| 2021-10-18 | 15:00 | 8628 etc rela | 松井証券 | 834 | 824 | 832 | 828 | 530200 | 1 | 0.121 | -16.412 | |
| 2021-10-15 | 15:00 | 8628 etc rela | 松井証券 | 827 | 805 | 805 | 827 | 634300 | 18 | 2.225 | -5.596 | |
| 2021-10-14 | 15:00 | 8628 etc rela | 松井証券 | 816 | 808 | 813 | 809 | 671900 | -7 | -0.858 | 37.431 | |
| 2021-10-13 | 15:00 | 8628 etc rela | 松井証券 | 822 | 816 | 822 | 816 | 488900 | -8 | -0.971 | -17.192 | |
| 2021-10-12 | 15:00 | 8628 etc rela | 松井証券 | 824 | 816 | 818 | 824 | 590400 | 6 | 0.733 | -22.111 | |
| 2021-10-11 | 15:00 | 8628 etc rela | 松井証券 | 823 | 816 | 817 | 818 | 758000 | 2 | 0.245 | 18.512 | |
| 2021-10-08 | 15:00 | 8628 etc rela | 松井証券 | 822 | 811 | 820 | 816 | 639600 | 3 | 0.369 | -1.736 | |
| 2021-10-07 | 15:00 | 8628 etc rela | 松井証券 | 816 | 807 | 814 | 813 | 650900 | 3 | 0.37 | -17.083 | |
| 2021-10-06 | 15:00 | 8628 etc rela | 松井証券 | 812 | 797 | 803 | 810 | 785000 | 8 | 0.998 | -12.913 | |
| 2021-10-05 | 15:00 | 8628 etc rela | 松井証券 | 810 | 794 | 800 | 802 | 901400 | -10 | -1.232 | 52.806 | |
| 2021-10-04 | 15:00 | 8628 etc rela | 松井証券 | 817 | 806 | 811 | 812 | 589900 | 9 | 1.121 | -8.087 | |
| 2021-10-01 | 15:00 | 8628 etc rela | 松井証券 | 814 | 801 | 808 | 803 | 641800 | -11 | -1.351 | -39.607 | |
| 2021-09-30 | 15:00 | 8628 etc rela | 松井証券 | 821 | 813 | 821 | 814 | 1062700 | -3 | -0.367 | -7.72 | |
| 2021-09-29 | 15:00 | 8628 etc rela | 松井証券 | 823 | 811 | 820 | 817 | 1151600 | -33 | -3.882 | 9.125 | |
| 2021-09-28 | 15:00 | 8628 etc rela | 松井証券 | 850 | 840 | 842 | 850 | 1055300 | 9 | 1.07 | 85.792 | |
| 2021-09-27 | 15:00 | 8628 etc rela | 松井証券 | 845 | 838 | 843 | 841 | 568000 | 2 | 0.238 | -19.455 | |
| 2021-09-24 | 15:00 | 8628 etc rela | 松井証券 | 842 | 835 | 840 | 839 | 705200 | 10 | 1.206 | 9.029 | |
| 2021-09-22 | 15:00 | 8628 etc rela | 松井証券 | 835 | 827 | 830 | 829 | 646800 | -4 | -0.48 | -19.271 | |
| 2021-09-21 | 15:00 | 8628 etc rela | 松井証券 | 842 | 832 | 835 | 833 | 801200 | -22 | -2.573 | 22.752 | |
| 2021-09-17 | 15:00 | 8628 etc rela | 松井証券 | 861 | 850 | 860 | 855 | 652700 | -2 | -0.233 | -5.158 | |
| 2021-09-16 | 15:00 | 8628 etc rela | 松井証券 | 866 | 855 | 864 | 857 | 688200 | 4 | 0.469 | 20.231 | |
| 2021-09-15 | 15:00 | 8628 etc rela | 松井証券 | 857 | 848 | 851 | 853 | 572400 | -5 | -0.583 | -37.924 | |
| 2021-09-14 | 15:00 | 8628 etc rela | 松井証券 | 869 | 855 | 859 | 858 | 922100 | 0 | 0 | 86.622 | |
| 2021-09-13 | 15:00 | 8628 etc rela | 松井証券 | 858 | 850 | 856 | 858 | 494100 | 3 | 0.351 | -61.125 | |
| 2021-09-10 | 15:00 | 8628 etc rela | 松井証券 | 855 | 838 | 840 | 855 | 1271000 | 18 | 2.151 | 109.598 | |
| 2021-09-09 | 15:00 | 8628 etc rela | 松井証券 | 838 | 833 | 835 | 837 | 606400 | 0 | 0 | -10.994 | |
| 2021-09-08 | 15:00 | 8628 etc rela | 松井証券 | 838 | 830 | 833 | 837 | 681300 | 4 | 0.48 | -25.946 | |
| 2021-09-07 | 15:00 | 8628 etc rela | 松井証券 | 839 | 833 | 836 | 833 | 920000 | 5 | 0.604 | -0.947 | |
| 2021-09-06 | 15:00 | 8628 etc rela | 松井証券 | 831 | 822 | 829 | 828 | 928800 | 6 | 0.73 | 20.047 | |
| 2021-09-03 | 15:00 | 8628 etc rela | 松井証券 | 823 | 811 | 816 | 822 | 773700 | 12 | 1.481 | 42.355 | |
| 2021-09-02 | 15:00 | 8628 etc rela | 松井証券 | 819 | 806 | 818 | 810 | 543500 | -4 | -0.491 | -42.34 | |
| 2021-09-01 | 15:00 | 8628 etc rela | 松井証券 | 814 | 802 | 804 | 814 | 942600 | 11 | 1.37 | 53.119 | |
| 2021-08-31 | 15:00 | 8628 etc rela | 松井証券 | 805 | 794 | 795 | 803 | 615600 | 3 | 0.375 | 63.289 | |
| 2021-08-30 | 15:00 | 8628 etc rela | 松井証券 | 801 | 795 | 800 | 800 | 377000 | 5 | 0.629 | -30.133 | |
| 2021-08-27 | 15:00 | 8628 etc rela | 松井証券 | 803 | 793 | 798 | 795 | 539600 | -5 | -0.625 | 63.12 | |
| 2021-08-26 | 15:00 | 8628 etc rela | 松井証券 | 802 | 797 | 797 | 800 | 330800 | -1 | -0.125 | -6.262 | |
| 2021-08-25 | 15:00 | 8628 etc rela | 松井証券 | 805 | 799 | 799 | 801 | 352900 | 1 | 0.125 | -0.843 | |
| 2021-08-24 | 15:00 | 8628 etc rela | 松井証券 | 802 | 797 | 800 | 800 | 355900 | 2 | 0.251 | -21.452 | |
| 2021-08-23 | 15:00 | 8628 etc rela | 松井証券 | 802 | 796 | 796 | 798 | 453100 | -1 | -0.125 | -15.324 | |
| 2021-08-20 | 15:00 | 8628 etc rela | 松井証券 | 800 | 794 | 794 | 799 | 535100 | 3 | 0.377 | 40.042 | |
| 2021-08-19 | 15:00 | 8628 etc rela | 松井証券 | 802 | 796 | 796 | 796 | 382100 | -5 | -0.624 | 6.642 | |
| 2021-08-18 | 15:00 | 8628 etc rela | 松井証券 | 803 | 791 | 791 | 801 | 358300 | 8 | 1.009 | 0.901 | |
| 2021-08-17 | 15:00 | 8628 etc rela | 松井証券 | 799 | 792 | 799 | 793 | 355100 | 0 | 0 | -27.397 | |
| 2021-08-16 | 15:00 | 8628 etc rela | 松井証券 | 801 | 793 | 800 | 793 | 489100 | -11 | -1.368 | -13.861 | |
| 2021-08-13 | 15:00 | 8628 etc rela | 松井証券 | 809 | 802 | 809 | 804 | 567800 | 2 | 0.249 | 55.861 | |
| 2021-08-12 | 15:00 | 8628 etc rela | 松井証券 | 807 | 802 | 805 | 802 | 364300 | 1 | 0.125 | 0.248 | |
| 2021-08-11 | 15:00 | 8628 etc rela | 松井証券 | 803 | 795 | 799 | 801 | 363400 | 7 | 0.882 | -25.441 | |
| 2021-08-10 | 15:00 | 8628 etc rela | 松井証券 | 800 | 791 | 797 | 794 | 487400 | -5 | -0.626 | 110.54 | |
| 2021-08-06 | 15:00 | 8628 etc rela | 松井証券 | 801 | 795 | 796 | 799 | 231500 | 0 | 0 | -28.284 | |
| 2021-08-05 | 15:00 | 8628 etc rela | 松井証券 | 799 | 790 | 790 | 799 | 322800 | 5 | 0.63 | 4.23 | |
| 2021-08-04 | 15:00 | 8628 etc rela | 松井証券 | 797 | 791 | 792 | 794 | 309700 | 1 | 0.126 | -23.981 | |
| 2021-08-03 | 15:00 | 8628 etc rela | 松井証券 | 795 | 791 | 794 | 793 | 407400 | -5 | -0.627 | -21.382 | |
| 2021-08-02 | 15:00 | 8628 etc rela | 松井証券 | 800 | 788 | 788 | 798 | 518200 | 12 | 1.527 | -51.32 | |
| 2021-07-30 | 15:00 | 8628 etc rela | 松井証券 | 798 | 786 | 798 | 786 | 1064500 | -9 | -1.132 | 33.899 | |
| 2021-07-29 | 15:00 | 8628 etc rela | 松井証券 | 806 | 795 | 802 | 795 | 795000 | -11 | -1.365 | 42.167 | |
| 2021-07-28 | 15:00 | 8628 etc rela | 松井証券 | 809 | 801 | 803 | 806 | 559200 | -1 | -0.124 | 12.583 | |
| 2021-07-27 | 15:00 | 8628 etc rela | 松井証券 | 815 | 804 | 815 | 807 | 496700 | -3 | -0.37 | 47.959 | |
| 2021-07-26 | 15:00 | 8628 etc rela | 松井証券 | 815 | 810 | 815 | 810 | 335700 | 4 | 0.496 | -10.908 | |
| 2021-07-21 | 15:00 | 8628 etc rela | 松井証券 | 814 | 803 | 810 | 806 | 376800 | 1 | 0.124 | -14.558 | |
| 2021-07-20 | 15:00 | 8628 etc rela | 松井証券 | 806 | 799 | 801 | 805 | 441000 | -4 | -0.494 | 13.222 | |
| 2021-07-19 | 15:00 | 8628 etc rela | 松井証券 | 810 | 804 | 808 | 809 | 389500 | -5 | -0.614 | 6.947 | |
| 2021-07-16 | 15:00 | 8628 etc rela | 松井証券 | 820 | 808 | 810 | 814 | 364200 | 2 | 0.246 | -15.792 | |
| 2021-07-15 | 15:00 | 8628 etc rela | 松井証券 | 826 | 812 | 822 | 812 | 432500 | -6 | -0.733 | -4.504 | |
| 2021-07-14 | 15:00 | 8628 etc rela | 松井証券 | 826 | 816 | 824 | 818 | 452900 | -8 | -0.969 | 0.936 | |
| 2021-07-13 | 15:00 | 8628 etc rela | 松井証券 | 827 | 818 | 820 | 826 | 448700 | 7 | 0.855 | -7.618 | |
| 2021-07-12 | 15:00 | 8628 etc rela | 松井証券 | 822 | 816 | 820 | 819 | 485700 | 11 | 1.361 | -57.188 | |
| 2021-07-09 | 15:00 | 8628 etc rela | 松井証券 | 812 | 797 | 798 | 808 | 1134500 | 9 | 1.126 | 50.225 | |
| 2021-07-08 | 8628 etc rela | 松井証券 | 805 | 799 | 800 | 799 | 755200 | -5 | -0.622 | -18.857 | ||
| 2021-07-07 | 8628 etc rela | 松井証券 | 806 | 798 | 803 | 805 | 497100 | -6 | -0.74 | 80.239 | ||
| 2021-07-06 | 8628 etc rela | 松井証券 | 814 | 807 | 814 | 811 | 275800 | 0 | 0 | -12.722 | ||
| 2021-07-05 | 8628 etc rela | 松井証券 | 813 | 806 | 809 | 811 | 316000 | 2 | 0.247 | -32.737 | ||
| 2021-07-02 | 8628 etc rela | 松井証券 | 815 | 806 | 806 | 809 | 469800 | 3 | 0.372 | 34.884 | ||
| 2021-07-01 | 8628 etc rela | 松井証券 | 813 | 805 | 809 | 806 | 348300 | -4 | -0.494 | -29.891 | ||
| 2021-06-30 | 8628 etc rela | 松井証券 | 814 | 806 | 808 | 810 | 496800 | -1 | -0.123 | -9.623 | ||
| 2021-06-29 | 8628 etc rela | 松井証券 | 811 | 802 | 807 | 811 | 549700 | 1 | 0.123 | 53.333 | ||
| 2021-06-28 | 8628 etc rela | 松井証券 | 813 | 806 | 806 | 810 | 358500 | 3 | 0.372 | -15.865 | ||
| 2021-06-25 | 8628 etc rela | 松井証券 | 814 | 804 | 812 | 807 | 426100 | -2 | -0.247 | 42.508 | ||
| 2021-06-24 | 8628 etc rela | 松井証券 | 810 | 803 | 803 | 809 | 299000 | 2 | 0.248 | -13.733 | ||
| 2021-06-23 | 8628 etc rela | 松井証券 | 817 | 806 | 814 | 807 | 346600 | -10 | -1.224 | -51.018 | ||
| 2021-06-22 | 8628 etc rela | 松井証券 | 819 | 806 | 812 | 817 | 817 | 18 | 2.253 | |||
| 2021-06-21 | 8628 etc rela | 松井証券 | 803 | 796 | 800 | 799 | 799 | -10 | -1.236 | |||
| 2021-06-18 | 8628 etc rela | 松井証券 | 823 | 806 | 823 | 809 | 809 | -10 | -1.221 | |||
| 2021-06-17 | 8628 etc rela | 松井証券 | 830 | 818 | 826 | 819 | 819 | -7 | -0.847 | |||
| 2021-06-16 | 8628 etc rela | 松井証券 | 828 | 821 | 825 | 826 | 826 | 2 | 0.243 | |||
| 2021-06-15 | 8628 etc rela | 松井証券 | 833 | 824 | 825 | 824 | 824 | -2 | -0.242 | |||
| 2021-06-14 | 8628 etc rela | 松井証券 | 831 | 822 | 829 | 826 | 826 | 5 | 0.609 | |||
| 2021-06-11 | 8628 etc rela | 松井証券 | 834 | 818 | 834 | 821 | 821 | -8 | -0.965 | |||
| 2021-06-10 | 8628 etc rela | 松井証券 | 833 | 825 | 831 | 829 | 829 | -5 | -0.6 | |||
| 2021-06-09 | 8628 etc rela | 松井証券 | 841 | 834 | 836 | 834 | 834 | -1 | -0.12 | |||
| 2021-06-08 | 8628 etc rela | 松井証券 | 841 | 833 | 837 | 835 | 835 | -6 | -0.713 | |||
| 2021-06-07 | 8628 etc rela | 松井証券 | 848 | 840 | 848 | 841 | 841 | 0 | 0 | |||
| 2021-06-04 | 8628 etc rela | 松井証券 | 843 | 835 | 840 | 841 | 841 | 7 | 0.839 | |||
| 2021-06-03 | 8628 etc rela | 松井証券 | 844 | 831 | 839 | 834 | 834 | 0 | 0 | |||
| 2021-06-02 | 8628 etc rela | 松井証券 | 839 | 826 | 826 | 834 | 834 | 1 | 0.12 | |||
| 2021-06-01 | 8628 etc rela | 松井証券 | 836 | 826 | 835 | 833 | 833 | 0 | 0 | |||
| 2021-05-31 | 8628 etc rela | 松井証券 | 845 | 833 | 845 | 833 | 833 | -12 | -1.42 | |||
| 2021-05-28 | 8628 etc rela | 松井証券 | 847 | 835 | 843 | 845 | 845 | 10 | 1.198 | |||
| 2021-05-27 | 8628 etc rela | 松井証券 | 848 | 835 | 845 | 835 | 835 | -7 | -0.831 | |||
| 2021-05-26 | 8628 etc rela | 松井証券 | 846 | 841 | 846 | 842 | 842 | -8 | -0.941 | |||
| 2021-05-25 | 8628 etc rela | 松井証券 | 851 | 839 | 841 | 850 | 850 | 11 | 1.311 | |||
| 2021-05-24 | 8628 etc rela | 松井証券 | 845 | 838 | 841 | 839 | 839 | -3 | -0.356 | |||
| 2021-05-21 | 8628 etc rela | 松井証券 | 849 | 839 | 849 | 842 | 842 | -2 | -0.237 | |||
| 2021-05-20 | 8628 etc rela | 松井証券 | 847 | 838 | 838 | 844 | 844 | 1 | 0.119 | |||
| 2021-05-19 | 8628 etc rela | 松井証券 | 854 | 838 | 844 | 843 | 843 | -10 | -1.172 | |||
| 2021-05-18 | 8628 etc rela | 松井証券 | 858 | 852 | 852 | 853 | 853 | 6 | 0.708 | |||
| 2021-05-17 | 8628 etc rela | 松井証券 | 859 | 842 | 855 | 847 | 847 | -5 | -0.587 | |||
| 2021-05-14 | 8628 etc rela | 松井証券 | 856 | 842 | 845 | 852 | 852 | 17 | 2.036 | |||
| 2021-05-13 | 8628 etc rela | 松井証券 | 850 | 834 | 845 | 835 | 835 | -17 | -1.995 | |||
| 2021-05-12 | 8628 etc rela | 松井証券 | 861 | 846 | 854 | 852 | 852 | -2 | -0.234 | |||
| 2021-05-11 | 8628 etc rela | 松井証券 | 870 | 852 | 870 | 854 | 854 | -18 | -2.064 | |||
| 2021-05-10 | 8628 etc rela | 松井証券 | 876 | 868 | 872 | 872 | 872 | 0 | 0 | |||
| 2021-05-07 | 8628 etc rela | 松井証券 | 885 | 870 | 882 | 872 | 872 | -10 | -1.134 | |||
| 2021-05-06 | 8628 etc rela | 松井証券 | 885 | 865 | 868 | 882 | 882 | 25 | 2.917 | |||
| 2021-04-30 | 8628 etc rela | 松井証券 | 869 | 857 | 863 | 857 | 857 | -6 | -0.695 | |||
| 2021-04-28 | 8628 etc rela | 松井証券 | 884 | 861 | 868 | 863 | 863 | -5 | -0.576 | |||
| 2021-04-27 | 8628 etc rela | 松井証券 | 901 | 868 | 901 | 868 | 868 | -29 | -3.233 | |||
| 2021-04-26 | 8628 etc rela | 松井証券 | 898 | 884 | 894 | 897 | 897 | 5 | 0.561 | |||
| 2021-04-23 | 8628 etc rela | 松井証券 | 897 | 886 | 886 | 892 | 892 | -4 | -0.446 | |||
| 2021-04-22 | 8628 etc rela | 松井証券 | 898 | 889 | 896 | 896 | 896 | 10 | 1.129 | |||
| 2021-04-21 | 8628 etc rela | 松井証券 | 895 | 886 | 893 | 886 | 886 | -21 | -2.315 | |||
| 2021-04-20 | 8628 etc rela | 松井証券 | 920 | 906 | 920 | 907 | 907 | -22 | -2.368 | |||
| 2021-04-19 | 8628 etc rela | 松井証券 | 932 | 924 | 931 | 929 | 929 | -6 | -0.642 | |||
| 2021-04-16 | 8628 etc rela | 松井証券 | 938 | 930 | 937 | 935 | 935 | 3 | 0.322 | |||
| 2021-04-15 | 8628 etc rela | 松井証券 | 939 | 932 | 935 | 932 | 932 | -2 | -0.214 | |||
| 2021-04-14 | 8628 etc rela | 松井証券 | 937 | 927 | 931 | 934 | 934 | -1 | -0.107 | |||
| 2021-04-13 | 8628 etc rela | 松井証券 | 947 | 934 | 946 | 935 | 935 | -7 | -0.743 | |||
| 2021-04-12 | 8628 etc rela | 松井証券 | 947 | 933 | 937 | 942 | 942 | 10 | 1.073 | |||
| 2021-04-09 | 8628 etc rela | 松井証券 | 936 | 924 | 927 | 932 | 932 | 13 | 1.415 | |||
| 2021-04-08 | 8628 etc rela | 松井証券 | 929 | 913 | 929 | 919 | 919 | -12 | -1.289 | |||
| 2021-04-07 | 8628 etc rela | 松井証券 | 933 | 918 | 919 | 931 | 931 | 6 | 0.649 | |||
| 2021-04-06 | 8628 etc rela | 松井証券 | 930 | 910 | 911 | 925 | 925 | 22 | 2.436 | |||
| 2021-04-05 | 8628 etc rela | 松井証券 | 905 | 884 | 884 | 903 | 903 | 20 | 2.265 | |||
| 2021-04-02 | 8628 etc rela | 松井証券 | 895 | 877 | 890 | 883 | 883 | -2 | -0.226 | |||
| 2021-04-01 | 8628 etc rela | 松井証券 | 899 | 883 | 897 | 885 | 885 | -16 | -1.776 | |||
| 2021-03-31 | 8628 etc rela | 松井証券 | 911 | 901 | 910 | 901 | 901 | -21 | -2.278 | |||
| 2021-03-30 | 8628 etc rela | 松井証券 | 925 | 909 | 914 | 922 | 922 | -16 | -1.706 | |||
| 2021-03-29 | 8628 etc rela | 松井証券 | 944 | 931 | 944 | 938 | 918 | 1 | 0.107 | |||
| 2021-03-26 | 8628 etc rela | 松井証券 | 941 | 931 | 934 | 937 | 917.021 | 13 | 1.407 | |||
| 2021-03-25 | 8628 etc rela | 松井証券 | 926 | 904 | 905 | 924 | 904.299 | 22 | 2.439 | |||
| 2021-03-24 | 8628 etc rela | 松井証券 | 922 | 902 | 919 | 902 | 882.768 | -28 | -3.011 | |||
| 2021-03-23 | 8628 etc rela | 松井証券 | 944 | 930 | 942 | 930 | 910.171 | -11 | -1.169 | |||
| 2021-03-22 | 8628 etc rela | 松井証券 | 955 | 941 | 950 | 941 | 920.936 | -15 | -1.569 | |||
| 2021-03-19 | 8628 etc rela | 松井証券 | 959 | 940 | 941 | 956 | 935.616 | 11 | 1.164 | |||
| 2021-03-18 | 8628 etc rela | 松井証券 | 947 | 937 | 945 | 945 | 924.851 | 2 | 0.212 | |||
| 2021-03-17 | 8628 etc rela | 松井証券 | 949 | 939 | 944 | 943 | 922.893 | 1 | 0.106 | |||
| 2021-03-16 | 8628 etc rela | 松井証券 | 955 | 941 | 954 | 942 | 921.915 | -13 | -1.361 | |||
| 2021-03-15 | 8628 etc rela | 松井証券 | 955 | 946 | 950 | 955 | 934.638 | 6 | 0.632 | |||
| 2021-03-12 | 8628 etc rela | 松井証券 | 950 | 938 | 946 | 949 | 928.765 | 6 | 0.636 | |||
| 2021-03-11 | 8628 etc rela | 松井証券 | 953 | 939 | 953 | 943 | 922.893 | -6 | -0.632 | |||
| 2021-03-10 | 8628 etc rela | 松井証券 | 959 | 936 | 938 | 949 | 928.765 | 7 | 0.743 | |||
| 2021-03-09 | 8628 etc rela | 松井証券 | 948 | 935 | 947 | 942 | 921.915 | 7 | 0.749 | |||
| 2021-03-08 | 8628 etc rela | 松井証券 | 945 | 930 | 935 | 935 | 915.064 | 10 | 1.081 | |||
| 2021-03-05 | 8628 etc rela | 松井証券 | 936 | 921 | 936 | 925 | 905.277 | -7 | -0.751 | |||
| 2021-03-04 | 8628 etc rela | 松井証券 | 942 | 926 | 942 | 932 | 912.128 | -8 | -0.851 | |||
| 2021-03-03 | 8628 etc rela | 松井証券 | 949 | 932 | 949 | 940 | 919.957 | -3 | -0.318 | |||
| 2021-03-02 | 8628 etc rela | 松井証券 | 948 | 932 | 944 | 943 | 922.893 | 7 | 0.748 | |||
| 2021-03-01 | 8628 etc rela | 松井証券 | 940 | 920 | 923 | 936 | 916.043 | 25 | 2.744 | |||
| 2021-02-26 | 8628 etc rela | 松井証券 | 935 | 911 | 931 | 911 | 891.576 | -25 | -2.671 | |||
| 2021-02-25 | 8628 etc rela | 松井証券 | 950 | 933 | 948 | 936 | 916.043 | 3 | 0.322 | |||
| 2021-02-24 | 8628 etc rela | 松井証券 | 944 | 928 | 934 | 933 | 913.107 | 7 | 0.756 | |||
| 2021-02-22 | 8628 etc rela | 松井証券 | 930 | 908 | 910 | 926 | 906.256 | 26 | 2.889 | |||
| 2021-02-19 | 8628 etc rela | 松井証券 | 914 | 896 | 901 | 900 | 880.81 | -5 | -0.552 | |||
| 2021-02-18 | 8628 etc rela | 松井証券 | 935 | 905 | 935 | 905 | 885.704 | -25 | -2.688 | |||
| 2021-02-17 | 8628 etc rela | 松井証券 | 934 | 921 | 928 | 930 | 910.171 | 3 | 0.324 | |||
| 2021-02-16 | 8628 etc rela | 松井証券 | 938 | 916 | 916 | 927 | 907.235 | 11 | 1.201 | |||
| 2021-02-15 | 8628 etc rela | 松井証券 | 919 | 911 | 916 | 916 | 896.469 | 10 | 1.104 | |||
| 2021-02-12 | 8628 etc rela | 松井証券 | 908 | 886 | 890 | 906 | 886.682 | 18 | 2.027 | |||
| 2021-02-10 | 8628 etc rela | 松井証券 | 892 | 884 | 887 | 888 | 869.066 | -4 | -0.448 | |||
| 2021-02-09 | 8628 etc rela | 松井証券 | 895 | 873 | 876 | 892 | 872.981 | 17 | 1.943 | |||
| 2021-02-08 | 8628 etc rela | 松井証券 | 876 | 854 | 855 | 875 | 856.343 | 26 | 3.062 | |||
| 2021-02-05 | 8628 etc rela | 松井証券 | 850 | 842 | 850 | 849 | 830.898 | 8 | 0.951 | |||
| 2021-02-04 | 8628 etc rela | 松井証券 | 847 | 838 | 838 | 841 | 823.068 | 3 | 0.358 | |||
| 2021-02-03 | 8628 etc rela | 松井証券 | 839 | 828 | 829 | 838 | 820.132 | 13 | 1.576 | |||
| 2021-02-02 | 8628 etc rela | 松井証券 | 830 | 818 | 822 | 825 | 807.409 | 6 | 0.733 | |||
| 2021-02-01 | 8628 etc rela | 松井証券 | 821 | 814 | 815 | 819 | 801.537 | 5 | 0.614 | |||
| 2021-01-29 | 8628 etc rela | 松井証券 | 827 | 809 | 824 | 814 | 796.644 | -5 | -0.611 | |||
| 2021-01-28 | 8628 etc rela | 松井証券 | 829 | 815 | 817 | 819 | 801.537 | -15 | -1.799 | |||
| 2021-01-27 | 8628 etc rela | 松井証券 | 836 | 823 | 825 | 834 | 816.217 | 11 | 1.337 | |||
| 2021-01-26 | 8628 etc rela | 松井証券 | 824 | 817 | 818 | 823 | 805.452 | 3 | 0.366 | |||
| 2021-01-25 | 8628 etc rela | 松井証券 | 820 | 813 | 820 | 820 | 802.516 | 0 | 0 | |||
| 2021-01-22 | 8628 etc rela | 松井証券 | 823 | 810 | 814 | 820 | 802.516 | 2 | 0.244 | |||
| 2021-01-21 | 8628 etc rela | 松井証券 | 825 | 816 | 822 | 818 | 800.559 | 1 | 0.122 | |||
| 2021-01-20 | 8628 etc rela | 松井証券 | 819 | 811 | 818 | 817 | 799.58 | -2 | -0.244 | |||
| 2021-01-19 | 8628 etc rela | 松井証券 | 827 | 817 | 821 | 819 | 801.537 | 3 | 0.368 | |||
| 2021-01-18 | 8628 etc rela | 松井証券 | 827 | 815 | 822 | 816 | 798.601 | -12 | -1.449 | |||
| 2021-01-15 | 8628 etc rela | 松井証券 | 830 | 820 | 829 | 828 | 810.345 | 0 | 0 | |||
| 2021-01-14 | 8628 etc rela | 松井証券 | 833 | 812 | 812 | 828 | 810.345 | 15 | 1.845 | |||
| 2021-01-13 | 8628 etc rela | 松井証券 | 814 | 804 | 807 | 813 | 795.665 | 4 | 0.494 | |||
| 2021-01-12 | 8628 etc rela | 松井証券 | 814 | 804 | 813 | 809 | 791.751 | -13 | -1.582 | |||
| 2021-01-08 | 8628 etc rela | 松井証券 | 822 | 816 | 821 | 822 | 804.473 | 10 | 1.232 | |||
| 2021-01-07 | 8628 etc rela | 松井証券 | 822 | 811 | 815 | 812 | 794.687 | 8 | 0.995 | |||
| 2021-01-06 | 8628 etc rela | 松井証券 | 807 | 792 | 794 | 804 | 786.857 | 5 | 0.626 | |||
| 2021-01-05 | 8628 etc rela | 松井証券 | 809 | 799 | 804 | 799 | 781.964 | -8 | -0.991 | |||
| 2021-01-04 | 8628 etc rela | 松井証券 | 814 | 803 | 814 | 807 | 789.793 | -3 | -0.37 | |||
| 2020-12-30 | 8628 etc rela | 松井証券 | 815 | 809 | 812 | 810 | 792.729 | -1 | -0.123 | |||
| 2020-12-29 | 8628 etc rela | 松井証券 | 812 | 797 | 798 | 811 | 793.708 | 14 | 1.757 | |||
| 2020-12-28 | 8628 etc rela | 松井証券 | 804 | 793 | 797 | 797 | 780.006 | -3 | -0.375 | |||
| 2020-12-25 | 8628 etc rela | 松井証券 | 805 | 798 | 800 | 800 | 782.942 | -4 | -0.498 | |||
| 2020-12-24 | 8628 etc rela | 松井証券 | 811 | 801 | 804 | 804 | 786.857 | 4 | 0.5 | |||
| 2020-12-23 | 8628 etc rela | 松井証券 | 800 | 797 | 800 | 800 | 782.942 | 3 | 0.376 | |||
| 2020-12-22 | 8628 etc rela | 松井証券 | 804 | 796 | 799 | 797 | 780.006 | -6 | -0.747 | |||
| 2020-12-21 | 8628 etc rela | 松井証券 | 811 | 801 | 808 | 803 | 785.878 | -9 | -1.108 | |||
| 2020-12-18 | 8628 etc rela | 松井証券 | 815 | 808 | 813 | 812 | 794.687 | 1 | 0.123 | |||
| 2020-12-17 | 8628 etc rela | 松井証券 | 818 | 810 | 818 | 811 | 793.708 | -4 | -0.491 | |||
| 2020-12-16 | 8628 etc rela | 松井証券 | 823 | 814 | 818 | 815 | 797.623 | 3 | 0.369 | |||
| 2020-12-15 | 8628 etc rela | 松井証券 | 818 | 811 | 815 | 812 | 794.687 | -3 | -0.368 | |||
| 2020-12-14 | 8628 etc rela | 松井証券 | 823 | 811 | 811 | 815 | 797.623 | 2 | 0.246 | |||
| 2020-12-11 | 8628 etc rela | 松井証券 | 817 | 810 | 814 | 813 | 795.665 | 1 | 0.123 | |||
| 2020-12-10 | 8628 etc rela | 松井証券 | 817 | 812 | 812 | 812 | 794.687 | -3 | -0.368 | |||
| 2020-12-09 | 8628 etc rela | 松井証券 | 823 | 815 | 820 | 815 | 797.623 | 1 | 0.123 | |||
| 2020-12-08 | 8628 etc rela | 松井証券 | 821 | 814 | 816 | 814 | 796.644 | -7 | -0.853 | |||
| 2020-12-07 | 8628 etc rela | 松井証券 | 829 | 821 | 827 | 821 | 803.495 | -1 | -0.122 | |||
| 2020-12-04 | 8628 etc rela | 松井証券 | 830 | 820 | 820 | 822 | 804.473 | -2 | -0.243 | |||
| 2020-12-03 | 8628 etc rela | 松井証券 | 839 | 818 | 838 | 824 | 806.431 | -6 | -0.723 | |||
| 2020-12-02 | 8628 etc rela | 松井証券 | 838 | 827 | 837 | 830 | 812.303 | -2 | -0.24 | |||
| 2020-12-01 | 8628 etc rela | 松井証券 | 842 | 829 | 831 | 832 | 814.26 | -8 | -0.952 | |||
| 2020-11-30 | 8628 etc rela | 松井証券 | 860 | 839 | 860 | 840 | 822.09 | -30 | -3.448 | |||
| 2020-11-27 | 8628 etc rela | 松井証券 | 871 | 860 | 864 | 870 | 851.45 | 6 | 0.694 | |||
| 2020-11-26 | 8628 etc rela | 松井証券 | 872 | 860 | 872 | 864 | 845.578 | -3 | -0.346 | |||
| 2020-11-25 | 8628 etc rela | 松井証券 | 887 | 867 | 880 | 867 | 848.514 | -1 | -0.115 | |||
| 2020-11-24 | 8628 etc rela | 松井証券 | 876 | 866 | 875 | 868 | 849.493 | 4 | 0.463 | |||
| 2020-11-20 | 8628 etc rela | 松井証券 | 867 | 853 | 854 | 864 | 845.578 | -3 | -0.346 | |||
| 2020-11-19 | 8628 etc rela | 松井証券 | 875 | 863 | 873 | 867 | 848.514 | -11 | -1.253 | |||
| 2020-11-18 | 8628 etc rela | 松井証券 | 887 | 875 | 885 | 878 | 859.279 | -7 | -0.791 | |||
| 2020-11-17 | 8628 etc rela | 松井証券 | 888 | 876 | 884 | 885 | 866.13 | 5 | 0.568 | |||
| 2020-11-16 | 8628 etc rela | 松井証券 | 891 | 879 | 883 | 880 | 861.237 | 5 | 0.571 | |||
| 2020-11-13 | 8628 etc rela | 松井証券 | 885 | 871 | 885 | 875 | 856.343 | -9 | -1.018 | |||
| 2020-11-12 | 8628 etc rela | 松井証券 | 898 | 877 | 898 | 884 | 865.151 | -19 | -2.104 | |||
| 2020-11-11 | 8628 etc rela | 松井証券 | 907 | 893 | 901 | 903 | 883.746 | 16 | 1.804 | |||
| 2020-11-10 | 8628 etc rela | 松井証券 | 893 | 872 | 892 | 887 | 868.087 | 21 | 2.425 | |||
| 2020-11-09 | 8628 etc rela | 松井証券 | 874 | 858 | 865 | 866 | 847.535 | 16 | 1.882 | |||
| 2020-11-06 | 8628 etc rela | 松井証券 | 855 | 832 | 834 | 850 | 831.876 | 16 | 1.918 | |||
| 2020-11-05 | 8628 etc rela | 松井証券 | 849 | 825 | 846 | 834 | 816.217 | -12 | -1.418 | |||
| 2020-11-04 | 8628 etc rela | 松井証券 | 856 | 840 | 848 | 846 | 827.962 | 13 | 1.561 | |||
| 2020-11-02 | 8628 etc rela | 松井証券 | 843 | 830 | 831 | 833 | 815.239 | 0 | 0 | |||
| 2020-10-30 | 8628 etc rela | 松井証券 | 842 | 830 | 838 | 833 | 815.239 | -9 | -1.069 | |||
| 2020-10-29 | 8628 etc rela | 松井証券 | 853 | 835 | 852 | 842 | 824.047 | -24 | -2.771 | |||
| 2020-10-28 | 8628 etc rela | 松井証券 | 892 | 855 | 890 | 866 | 847.535 | -34 | -3.778 | |||
| 2020-10-27 | 8628 etc rela | 松井証券 | 925 | 900 | 924 | 900 | 880.81 | -27 | -2.913 | |||
| 2020-10-26 | 8628 etc rela | 松井証券 | 932 | 924 | 928 | 927 | 907.235 | -7 | -0.749 | |||
| 2020-10-23 | 8628 etc rela | 松井証券 | 935 | 923 | 923 | 934 | 914.085 | 17 | 1.854 | |||
| 2020-10-22 | 8628 etc rela | 松井証券 | 919 | 909 | 910 | 917 | 897.448 | -2 | -0.218 | |||
| 2020-10-21 | 8628 etc rela | 松井証券 | 926 | 915 | 915 | 919 | 899.405 | 10 | 1.1 | |||
| 2020-10-20 | 8628 etc rela | 松井証券 | 920 | 909 | 914 | 909 | 889.618 | -8 | -0.872 | |||
| 2020-10-19 | 8628 etc rela | 松井証券 | 921 | 914 | 916 | 917 | 897.448 | 1 | 0.109 | |||
| 2020-10-16 | 8628 etc rela | 松井証券 | 924 | 909 | 911 | 916 | 896.469 | -1 | -0.109 | |||
| 2020-10-15 | 8628 etc rela | 松井証券 | 924 | 916 | 919 | 917 | 897.448 | -2 | -0.218 | |||
| 2020-10-14 | 8628 etc rela | 松井証券 | 924 | 912 | 920 | 919 | 899.405 | 0 | 0 | |||
| 2020-10-13 | 8628 etc rela | 松井証券 | 927 | 917 | 927 | 919 | 899.405 | -12 | -1.289 | |||
| 2020-10-12 | 8628 etc rela | 松井証券 | 935 | 920 | 923 | 931 | 911.149 | 5 | 0.54 | |||
| 2020-10-09 | 8628 etc rela | 松井証券 | 937 | 925 | 933 | 926 | 906.256 | -8 | -0.857 | |||
| 2020-10-08 | 8628 etc rela | 松井証券 | 938 | 931 | 933 | 934 | 914.085 | 2 | 0.215 | |||
| 2020-10-07 | 8628 etc rela | 松井証券 | 938 | 928 | 930 | 932 | 912.128 | -10 | -1.062 | |||
| 2020-10-06 | 8628 etc rela | 松井証券 | 952 | 939 | 951 | 942 | 921.915 | -4 | -0.423 | |||
| 2020-10-05 | 8628 etc rela | 松井証券 | 952 | 940 | 942 | 946 | 925.829 | 7 | 0.745 | |||
| 2020-10-02 | 8628 etc rela | 松井証券 | 957 | 935 | 950 | 939 | 918.979 | -3 | -0.318 | |||
| 2020-09-30 | 8628 etc rela | 松井証券 | 964 | 940 | 963 | 942 | 921.915 | -27 | -2.786 | |||
| 2020-09-29 | 8628 etc rela | 松井証券 | 975 | 951 | 953 | 969 | 948.339 | -4 | -0.411 | |||
| 2020-09-28 | 8628 etc rela | 松井証券 | 974 | 959 | 962 | 973 | 932.68 | 21 | 2.206 | |||
| 2020-09-25 | 8628 etc rela | 松井証券 | 954 | 945 | 948 | 952 | 912.55 | 9 | 0.954 | |||
| 2020-09-24 | 8628 etc rela | 松井証券 | 948 | 939 | 946 | 943 | 903.923 | -12 | -1.257 | |||
| 2020-09-23 | 8628 etc rela | 松井証券 | 961 | 950 | 953 | 955 | 915.426 | -11 | -1.139 | |||
| 2020-09-18 | 8628 etc rela | 松井証券 | 966 | 947 | 951 | 966 | 925.97 | 12 | 1.258 | |||
| 2020-09-17 | 8628 etc rela | 松井証券 | 957 | 951 | 955 | 954 | 914.468 | -9 | -0.935 | |||
| 2020-09-16 | 8628 etc rela | 松井証券 | 966 | 953 | 960 | 963 | 923.095 | 5 | 0.522 | |||
| 2020-09-15 | 8628 etc rela | 松井証券 | 969 | 958 | 968 | 958 | 918.302 | -11 | -1.135 | |||
| 2020-09-14 | 8628 etc rela | 松井証券 | 973 | 960 | 962 | 969 | 928.846 | 9 | 0.938 | |||
| 2020-09-11 | 8628 etc rela | 松井証券 | 962 | 935 | 954 | 960 | 920.219 | 12 | 1.266 | |||
| 2020-09-10 | 8628 etc rela | 松井証券 | 952 | 939 | 946 | 948 | 908.716 | 4 | 0.424 | |||
| 2020-09-09 | 8628 etc rela | 松井証券 | 947 | 936 | 944 | 944 | 904.882 | -15 | -1.564 | |||
| 2020-09-08 | 8628 etc rela | 松井証券 | 967 | 953 | 967 | 959 | 919.26 | 6 | 0.63 | |||
| 2020-09-07 | 8628 etc rela | 松井証券 | 966 | 952 | 966 | 953 | 913.509 | -4 | -0.418 | |||
| 2020-09-04 | 8628 etc rela | 松井証券 | 957 | 945 | 947 | 957 | 917.343 | -5 | -0.52 | |||
| 2020-09-03 | 8628 etc rela | 松井証券 | 986 | 962 | 983 | 962 | 922.136 | -10 | -1.029 | |||
| 2020-09-02 | 8628 etc rela | 松井証券 | 977 | 947 | 952 | 972 | 931.722 | 20 | 2.101 | |||
| 2020-09-01 | 8628 etc rela | 松井証券 | 953 | 941 | 942 | 952 | 912.55 | 7 | 0.741 | |||
| 2020-08-31 | 8628 etc rela | 松井証券 | 953 | 944 | 944 | 945 | 905.84 | 12 | 1.286 | |||
| 2020-08-28 | 8628 etc rela | 松井証券 | 952 | 925 | 942 | 933 | 894.338 | -7 | -0.745 | |||
| 2020-08-27 | 8628 etc rela | 松井証券 | 945 | 936 | 943 | 940 | 901.048 | -3 | -0.318 | |||
| 2020-08-26 | 8628 etc rela | 松井証券 | 957 | 939 | 956 | 943 | 903.923 | -8 | -0.841 | |||
| 2020-08-25 | 8628 etc rela | 松井証券 | 958 | 948 | 950 | 951 | 911.592 | 13 | 1.386 | |||
| 2020-08-24 | 8628 etc rela | 松井証券 | 950 | 937 | 943 | 938 | 899.131 | 7 | 0.752 | |||
| 2020-08-21 | 8628 etc rela | 松井証券 | 945 | 929 | 930 | 931 | 892.421 | 6 | 0.649 | |||
| 2020-08-20 | 8628 etc rela | 松井証券 | 934 | 921 | 923 | 925 | 886.669 | 2 | 0.217 | |||
| 2020-08-19 | 8628 etc rela | 松井証券 | 926 | 917 | 921 | 923 | 884.752 | 1 | 0.108 | |||
| 2020-08-18 | 8628 etc rela | 松井証券 | 923 | 913 | 917 | 922 | 883.794 | 1 | 0.109 | |||
| 2020-08-17 | 8628 etc rela | 松井証券 | 924 | 916 | 919 | 921 | 882.835 | -3 | -0.325 | |||
| 2020-08-14 | 8628 etc rela | 松井証券 | 929 | 920 | 928 | 924 | 885.711 | 2 | 0.217 | |||
| 2020-08-13 | 8628 etc rela | 松井証券 | 925 | 917 | 920 | 922 | 883.794 | 11 | 1.207 | |||
| 2020-08-12 | 8628 etc rela | 松井証券 | 918 | 905 | 907 | 911 | 873.249 | 9 | 0.998 | |||
| 2020-08-11 | 8628 etc rela | 松井証券 | 907 | 898 | 899 | 902 | 864.622 | 8 | 0.895 | |||
| 2020-08-07 | 8628 etc rela | 松井証券 | 896 | 885 | 889 | 894 | 856.954 | 9 | 1.017 | |||
| 2020-08-06 | 8628 etc rela | 松井証券 | 894 | 881 | 891 | 885 | 848.327 | -2 | -0.225 | |||
| 2020-08-05 | 8628 etc rela | 松井証券 | 891 | 879 | 885 | 887 | 850.244 | 7 | 0.795 | |||
| 2020-08-04 | 8628 etc rela | 松井証券 | 890 | 876 | 876 | 880 | 843.534 | 4 | 0.457 | |||
| 2020-08-03 | 8628 etc rela | 松井証券 | 881 | 870 | 872 | 876 | 839.7 | 15 | 1.742 | |||
| 2020-07-31 | 8628 etc rela | 松井証券 | 878 | 861 | 866 | 861 | 825.321 | -9 | -1.034 | |||
| 2020-07-30 | 8628 etc rela | 松井証券 | 883 | 868 | 883 | 870 | 833.948 | -17 | -1.917 | |||
| 2020-07-29 | 8628 etc rela | 松井証券 | 893 | 871 | 880 | 887 | 850.244 | 4 | 0.453 | |||
| 2020-07-28 | 8628 etc rela | 松井証券 | 907 | 883 | 905 | 883 | 846.41 | -23 | -2.539 | |||
| 2020-07-27 | 8628 etc rela | 松井証券 | 906 | 872 | 880 | 906 | 868.457 | 26 | 2.955 | |||
| 2020-07-22 | 8628 etc rela | 松井証券 | 889 | 879 | 884 | 880 | 843.534 | -6 | -0.677 | |||
| 2020-07-21 | 8628 etc rela | 松井証券 | 887 | 874 | 880 | 886 | 849.285 | 11 | 1.257 | |||
| 2020-07-20 | 8628 etc rela | 松井証券 | 877 | 863 | 870 | 875 | 838.741 | 6 | 0.69 | |||
| 2020-07-17 | 8628 etc rela | 松井証券 | 871 | 862 | 868 | 869 | 832.99 | -4 | -0.458 | |||
| 2020-07-16 | 8628 etc rela | 松井証券 | 879 | 869 | 869 | 873 | 836.824 | 14 | 1.63 | |||
| 2020-07-15 | 8628 etc rela | 松井証券 | 869 | 850 | 860 | 859 | 823.404 | 10 | 1.178 | |||
| 2020-07-14 | 8628 etc rela | 松井証券 | 850 | 842 | 848 | 849 | 813.819 | 2 | 0.236 | |||
| 2020-07-13 | 8628 etc rela | 松井証券 | 850 | 843 | 843 | 847 | 811.901 | 19 | 2.295 | |||
| 2020-07-10 | 8628 etc rela | 松井証券 | 841 | 825 | 841 | 828 | 793.689 | -12 | -1.429 | |||
| 2020-07-09 | 8628 etc rela | 松井証券 | 847 | 838 | 847 | 840 | 805.192 | 2 | 0.239 | |||
| 2020-07-08 | 8628 etc rela | 松井証券 | 849 | 837 | 845 | 838 | 803.274 | -12 | -1.412 | |||
| 2020-07-07 | 8628 etc rela | 松井証券 | 857 | 843 | 857 | 850 | 814.777 | -2 | -0.235 | |||
| 2020-07-06 | 8628 etc rela | 松井証券 | 853 | 832 | 835 | 852 | 816.694 | 20 | 2.404 | |||
| 2020-07-03 | 8628 etc rela | 松井証券 | 832 | 819 | 822 | 832 | 797.523 | 13 | 1.587 | |||
| 2020-07-02 | 8628 etc rela | 松井証券 | 819 | 808 | 809 | 819 | 785.062 | 5 | 0.614 | |||
| 2020-07-01 | 8628 etc rela | 松井証券 | 830 | 811 | 826 | 814 | 780.269 | -16 | -1.928 | |||
| 2020-06-30 | 8628 etc rela | 松井証券 | 840 | 830 | 837 | 830 | 795.606 | 3 | 0.363 | |||
| 2020-06-29 | 8628 etc rela | 松井証券 | 833 | 824 | 827 | 827 | 792.73 | -10 | -1.195 | |||
| 2020-06-26 | 8628 etc rela | 松井証券 | 845 | 836 | 845 | 837 | 802.316 | 7 | 0.843 | |||
| 2020-06-25 | 8628 etc rela | 松井証券 | 834 | 825 | 829 | 830 | 795.606 | -13 | -1.542 | |||
| 2020-06-24 | 8628 etc rela | 松井証券 | 845 | 836 | 842 | 843 | 808.067 | 5 | 0.597 | |||
| 2020-06-23 | 8628 etc rela | 松井証券 | 840 | 822 | 834 | 838 | 803.274 | 6 | 0.721 | |||
| 2020-06-22 | 8628 etc rela | 松井証券 | 837 | 829 | 832 | 832 | 797.523 | -9 | -1.07 | |||
| 2020-06-19 | 8628 etc rela | 松井証券 | 850 | 835 | 850 | 841 | 806.15 | -3 | -0.355 | |||
| 2020-06-18 | 8628 etc rela | 松井証券 | 844 | 831 | 838 | 844 | 809.026 | 3 | 0.357 | |||
| 2020-06-17 | 8628 etc rela | 松井証券 | 852 | 838 | 850 | 841 | 806.15 | -5 | -0.591 | |||
| 2020-06-16 | 8628 etc rela | 松井証券 | 852 | 831 | 850 | 846 | 810.943 | 25 | 3.045 | |||
| 2020-06-15 | 8628 etc rela | 松井証券 | 855 | 820 | 846 | 821 | 786.979 | -32 | -3.751 | |||
| 2020-06-12 | 8628 etc rela | 松井証券 | 858 | 828 | 834 | 853 | 817.653 | 4 | 0.471 | |||
| 2020-06-11 | 8628 etc rela | 松井証券 | 871 | 848 | 867 | 849 | 813.819 | -35 | -3.959 | |||
| 2020-06-10 | 8628 etc rela | 松井証券 | 889 | 869 | 875 | 884 | 847.368 | 5 | 0.569 | |||
| 2020-06-09 | 8628 etc rela | 松井証券 | 893 | 872 | 891 | 879 | 842.575 | -9 | -1.014 | |||
| 2020-06-08 | 8628 etc rela | 松井証券 | 888 | 877 | 885 | 888 | 851.203 | 14 | 1.602 | |||
| 2020-06-05 | 8628 etc rela | 松井証券 | 875 | 856 | 863 | 874 | 837.783 | 11 | 1.275 | |||
| 2020-06-04 | 8628 etc rela | 松井証券 | 878 | 858 | 866 | 863 | 827.238 | 11 | 1.291 | |||
| 2020-06-03 | 8628 etc rela | 松井証券 | 876 | 848 | 865 | 852 | 816.694 | -4 | -0.467 | |||
| 2020-06-02 | 8628 etc rela | 松井証券 | 858 | 844 | 849 | 856 | 820.529 | 12 | 1.422 | |||
| 2020-06-01 | 8628 etc rela | 松井証券 | 849 | 839 | 842 | 844 | 809.026 | -3 | -0.354 | |||
| 2020-05-29 | 8628 etc rela | 松井証券 | 851 | 836 | 841 | 847 | 811.901 | -9 | -1.051 | |||
| 2020-05-28 | 8628 etc rela | 松井証券 | 859 | 843 | 849 | 856 | 820.529 | 26 | 3.133 | |||
| 2020-05-27 | 8628 etc rela | 松井証券 | 835 | 807 | 809 | 830 | 795.606 | 25 | 3.106 | |||
| 2020-05-26 | 8628 etc rela | 松井証券 | 806 | 782 | 789 | 805 | 771.642 | 19 | 2.417 | |||
| 2020-05-25 | 8628 etc rela | 松井証券 | 789 | 778 | 787 | 786 | 753.429 | 9 | 1.158 | |||
| 2020-05-22 | 8628 etc rela | 松井証券 | 782 | 772 | 781 | 777 | 744.802 | 1 | 0.129 | |||
| 2020-05-21 | 8628 etc rela | 松井証券 | 781 | 774 | 778 | 776 | 743.844 | 4 | 0.518 | |||
| 2020-05-20 | 8628 etc rela | 松井証券 | 775 | 768 | 771 | 772 | 740.009 | 3 | 0.39 | |||
| 2020-05-19 | 8628 etc rela | 松井証券 | 781 | 769 | 773 | 769 | 737.134 | 8 | 1.051 | |||
| 2020-05-18 | 8628 etc rela | 松井証券 | 765 | 750 | 755 | 761 | 729.465 | 12 | 1.602 | |||
| 2020-05-15 | 8628 etc rela | 松井証券 | 757 | 745 | 756 | 749 | 717.962 | 4 | 0.537 | |||
| 2020-05-14 | 8628 etc rela | 松井証券 | 757 | 741 | 746 | 745 | 714.128 | -4 | -0.534 | |||
| 2020-05-13 | 8628 etc rela | 松井証券 | 756 | 747 | 749 | 749 | 717.962 | -19 | -2.474 | |||
| 2020-05-12 | 8628 etc rela | 松井証券 | 777 | 768 | 777 | 768 | 736.175 | -6 | -0.775 | |||
| 2020-05-11 | 8628 etc rela | 松井証券 | 778 | 759 | 759 | 774 | 741.927 | 15 | 1.976 | |||
| 2020-05-08 | 8628 etc rela | 松井証券 | 760 | 748 | 758 | 759 | 727.548 | 13 | 1.743 | |||
| 2020-05-07 | 8628 etc rela | 松井証券 | 757 | 743 | 756 | 746 | 715.087 | -25 | -3.243 | |||
| 2020-05-01 | 8628 etc rela | 松井証券 | 792 | 770 | 790 | 771 | 739.051 | -19 | -2.405 | |||
| 2020-04-30 | 8628 etc rela | 松井証券 | 806 | 789 | 798 | 790 | 757.263 | 7 | 0.894 | |||
| 2020-04-28 | 8628 etc rela | 松井証券 | 793 | 782 | 791 | 783 | 750.554 | -11 | -1.385 | |||
| 2020-04-27 | 8628 etc rela | 松井証券 | 800 | 782 | 789 | 794 | 761.098 | 5 | 0.634 | |||
| 2020-04-24 | 8628 etc rela | 松井証券 | 798 | 785 | 798 | 789 | 756.305 | -16 | -1.988 | |||
| 2020-04-23 | 8628 etc rela | 松井証券 | 805 | 782 | 782 | 805 | 771.642 | 19 | 2.417 | |||
| 2020-04-22 | 8628 etc rela | 松井証券 | 792 | 781 | 787 | 786 | 753.429 | -11 | -1.38 | |||
| 2020-04-21 | 8628 etc rela | 松井証券 | 797 | 787 | 791 | 797 | 763.973 | 4 | 0.504 | |||
| 2020-04-20 | 8628 etc rela | 松井証券 | 795 | 781 | 782 | 793 | 760.139 | -4 | -0.502 | |||
| 2020-04-17 | 8628 etc rela | 松井証券 | 797 | 776 | 788 | 797 | 763.973 | 20 | 2.574 | |||
| 2020-04-16 | 8628 etc rela | 松井証券 | 779 | 765 | 768 | 777 | 744.802 | 2 | 0.258 | |||
| 2020-04-15 | 8628 etc rela | 松井証券 | 796 | 765 | 795 | 775 | 742.885 | -33 | -4.084 | |||
| 2020-04-14 | 8628 etc rela | 松井証券 | 812 | 793 | 803 | 808 | 774.518 | 9 | 1.126 | |||
| 2020-04-13 | 8628 etc rela | 松井証券 | 813 | 797 | 802 | 799 | 765.891 | -13 | -1.601 | |||
| 2020-04-10 | 8628 etc rela | 松井証券 | 815 | 789 | 800 | 812 | 778.352 | 19 | 2.396 | |||
| 2020-04-09 | 8628 etc rela | 松井証券 | 803 | 782 | 803 | 793 | 760.139 | -7 | -0.875 | |||
| 2020-04-08 | 8628 etc rela | 松井証券 | 804 | 784 | 798 | 800 | 766.849 | 3 | 0.376 | |||
| 2020-04-07 | 8628 etc rela | 松井証券 | 799 | 781 | 794 | 797 | 763.973 | 18 | 2.311 | |||
| 2020-04-06 | 8628 etc rela | 松井証券 | 785 | 752 | 752 | 779 | 746.719 | 24 | 3.179 | |||
| 2020-04-03 | 8628 etc rela | 松井証券 | 768 | 750 | 752 | 755 | 723.714 | 12 | 1.615 | |||
| 2020-04-02 | 8628 etc rela | 松井証券 | 750 | 734 | 740 | 743 | 712.211 | -17 | -2.237 | |||
| 2020-04-01 | 8628 etc rela | 松井証券 | 798 | 756 | 778 | 760 | 728.507 | -33 | -4.161 | |||
| 2020-03-31 | 8628 etc rela | 松井証券 | 809 | 786 | 806 | 793 | 760.139 | -9 | -1.122 | |||
| 2020-03-30 | 8628 etc rela | 松井証券 | 815 | 771 | 796 | 802 | 768.766 | -43 | -5.089 | |||
| 2020-03-27 | 8628 etc rela | 松井証券 | 856 | 823 | 843 | 845 | 809.984 | 28 | 3.427 | |||
| 2020-03-26 | 8628 etc rela | 松井証券 | 836 | 811 | 819 | 817 | 783.145 | -22 | -2.622 | |||
| 2020-03-25 | 8628 etc rela | 松井証券 | 853 | 827 | 838 | 839 | 804.233 | 25 | 3.071 | |||
| 2020-03-24 | 8628 etc rela | 松井証券 | 815 | 796 | 803 | 814 | 780.269 | 12 | 1.496 | |||
| 2020-03-23 | 8628 etc rela | 松井証券 | 813 | 757 | 758 | 802 | 768.766 | 29 | 3.752 | |||
| 2020-03-19 | 8628 etc rela | 松井証券 | 775 | 710 | 712 | 773 | 740.968 | 75 | 10.745 | |||
| 2020-03-18 | 8628 etc rela | 松井証券 | 716 | 685 | 688 | 698 | 669.076 | 17 | 2.496 | |||
| 2020-03-17 | 8628 etc rela | 松井証券 | 699 | 643 | 650 | 681 | 652.78 | 14 | 2.099 | |||
| 2020-03-16 | 8628 etc rela | 松井証券 | 687 | 660 | 666 | 667 | 639.36 | 11 | 1.677 | |||
| 2020-03-13 | 8628 etc rela | 松井証券 | 677 | 621 | 637 | 656 | 628.816 | -46 | -6.553 | |||
| 2020-03-12 | 8628 etc rela | 松井証券 | 741 | 699 | 740 | 702 | 672.91 | -51 | -6.773 | |||
| 2020-03-11 | 8628 etc rela | 松井証券 | 778 | 753 | 758 | 753 | 721.797 | -3 | -0.397 | |||
| 2020-03-10 | 8628 etc rela | 松井証券 | 758 | 713 | 755 | 756 | 724.672 | -16 | -2.073 | |||
| 2020-03-09 | 8628 etc rela | 松井証券 | 814 | 766 | 807 | 772 | 740.009 | -65 | -7.766 | |||
| 2020-03-06 | 8628 etc rela | 松井証券 | 851 | 834 | 844 | 837 | 802.316 | -25 | -2.9 | |||
| 2020-03-05 | 8628 etc rela | 松井証券 | 865 | 851 | 861 | 862 | 826.28 | 7 | 0.819 | |||
| 2020-03-04 | 8628 etc rela | 松井証券 | 861 | 840 | 841 | 855 | 819.57 | 3 | 0.352 | |||
| 2020-03-03 | 8628 etc rela | 松井証券 | 871 | 849 | 870 | 852 | 816.694 | -5 | -0.583 | |||
| 2020-03-02 | 8628 etc rela | 松井証券 | 872 | 821 | 822 | 857 | 821.487 | 20 | 2.389 | |||
| 2020-02-28 | 8628 etc rela | 松井証券 | 848 | 831 | 845 | 837 | 802.316 | -30 | -3.46 | |||
| 2020-02-27 | 8628 etc rela | 松井証券 | 874 | 865 | 871 | 867 | 831.073 | -8 | -0.914 | |||
| 2020-02-26 | 8628 etc rela | 松井証券 | 879 | 867 | 868 | 875 | 838.741 | -2 | -0.228 | |||
| 2020-02-25 | 8628 etc rela | 松井証券 | 881 | 866 | 869 | 877 | 840.658 | -16 | -1.792 | |||
| 2020-02-21 | 8628 etc rela | 松井証券 | 899 | 892 | 897 | 893 | 855.995 | -4 | -0.446 | |||
| 2020-02-20 | 8628 etc rela | 松井証券 | 903 | 896 | 898 | 897 | 859.83 | 5 | 0.561 | |||
| 2020-02-19 | 8628 etc rela | 松井証券 | 894 | 888 | 893 | 892 | 855.037 | -3 | -0.335 | |||
| 2020-02-18 | 8628 etc rela | 松井証券 | 906 | 892 | 903 | 895 | 857.912 | -6 | -0.666 | |||
| 2020-02-17 | 8628 etc rela | 松井証券 | 906 | 896 | 904 | 901 | 863.664 | -4 | -0.442 | |||
| 2020-02-14 | 8628 etc rela | 松井証券 | 905 | 897 | 903 | 905 | 867.498 | -1 | -0.11 | |||
| 2020-02-13 | 8628 etc rela | 松井証券 | 907 | 900 | 906 | 906 | 868.457 | 0 | 0 | |||
| 2020-02-12 | 8628 etc rela | 松井証券 | 908 | 897 | 904 | 906 | 868.457 | 8 | 0.891 | |||
| 2020-02-10 | 8628 etc rela | 松井証券 | 902 | 895 | 897 | 898 | 860.788 | -4 | -0.443 | |||
| 2020-02-07 | 8628 etc rela | 松井証券 | 906 | 897 | 904 | 902 | 864.622 | -3 | -0.331 | |||
| 2020-02-06 | 8628 etc rela | 松井証券 | 911 | 901 | 906 | 905 | 867.498 | 10 | 1.117 | |||
| 2020-02-05 | 8628 etc rela | 松井証券 | 898 | 889 | 895 | 895 | 857.912 | 8 | 0.902 | |||
| 2020-02-04 | 8628 etc rela | 松井証券 | 887 | 879 | 881 | 887 | 850.244 | 6 | 0.681 | |||
| 2020-02-03 | 8628 etc rela | 松井証券 | 887 | 878 | 880 | 881 | 844.493 | -16 | -1.784 | |||
| 2020-01-31 | 8628 etc rela | 松井証券 | 907 | 888 | 888 | 897 | 859.83 | 16 | 1.816 | |||
| 2020-01-30 | 8628 etc rela | 松井証券 | 889 | 876 | 885 | 881 | 844.493 | -9 | -1.011 | |||
| 2020-01-29 | 8628 etc rela | 松井証券 | 896 | 879 | 882 | 890 | 853.12 | 11 | 1.251 | |||
| 2020-01-28 | 8628 etc rela | 松井証券 | 880 | 867 | 871 | 879 | 842.575 | 2 | 0.228 | |||
| 2020-01-27 | 8628 etc rela | 松井証券 | 880 | 870 | 873 | 877 | 840.658 | -1 | -0.114 | |||
| 2020-01-24 | 8628 etc rela | 松井証券 | 881 | 875 | 880 | 878 | 841.617 | -2 | -0.227 | |||
| 2020-01-23 | 8628 etc rela | 松井証券 | 885 | 880 | 883 | 880 | 843.534 | -7 | -0.789 | |||
| 2020-01-22 | 8628 etc rela | 松井証券 | 890 | 882 | 884 | 887 | 850.244 | 3 | 0.339 | |||
| 2020-01-21 | 8628 etc rela | 松井証券 | 890 | 879 | 885 | 884 | 847.368 | 2 | 0.227 | |||
| 2020-01-20 | 8628 etc rela | 松井証券 | 887 | 881 | 885 | 882 | 845.451 | -1 | -0.113 | |||
| 2020-01-17 | 8628 etc rela | 松井証券 | 885 | 874 | 874 | 883 | 846.41 | 13 | 1.494 | |||
| 2020-01-16 | 8628 etc rela | 松井証券 | 881 | 870 | 880 | 870 | 833.948 | -10 | -1.136 | |||
| 2020-01-15 | 8628 etc rela | 松井証券 | 884 | 878 | 884 | 880 | 843.534 | -8 | -0.901 | |||
| 2020-01-14 | 8628 etc rela | 松井証券 | 890 | 881 | 886 | 888 | 851.203 | 6 | 0.68 | |||
| 2020-01-10 | 8628 etc rela | 松井証券 | 893 | 882 | 886 | 882 | 845.451 | -1 | -0.113 | |||
| 2020-01-09 | 8628 etc rela | 松井証券 | 885 | 877 | 877 | 883 | 846.41 | 14 | 1.611 | |||
| 2020-01-08 | 8628 etc rela | 松井証券 | 875 | 861 | 865 | 869 | 832.99 | -8 | -0.912 | |||
| 2020-01-07 | 8628 etc rela | 松井証券 | 878 | 859 | 861 | 877 | 840.658 | 25 | 2.934 | |||
| 2020-01-06 | 8628 etc rela | 松井証券 | 854 | 846 | 853 | 852 | 816.694 | -14 | -1.617 | |||
| 2019-12-30 | 8628 etc rela | 松井証券 | 872 | 866 | 870 | 866 | 830.114 | -4 | -0.46 | |||
| 2019-12-27 | 8628 etc rela | 松井証券 | 872 | 858 | 858 | 870 | 833.948 | 15 | 1.754 | |||
| 2019-12-26 | 8628 etc rela | 松井証券 | 860 | 852 | 852 | 855 | 819.57 | 2 | 0.234 | |||
| 2019-12-25 | 8628 etc rela | 松井証券 | 856 | 851 | 856 | 853 | 817.653 | -5 | -0.583 | |||
| 2019-12-24 | 8628 etc rela | 松井証券 | 870 | 858 | 867 | 858 | 822.446 | -10 | -1.152 | |||
| 2019-12-23 | 8628 etc rela | 松井証券 | 882 | 866 | 880 | 868 | 832.031 | -9 | -1.026 | |||
| 2019-12-20 | 8628 etc rela | 松井証券 | 885 | 877 | 883 | 877 | 840.658 | -3 | -0.341 | |||
| 2019-12-19 | 8628 etc rela | 松井証券 | 884 | 879 | 882 | 880 | 843.534 | -6 | -0.677 | |||
| 2019-12-18 | 8628 etc rela | 松井証券 | 888 | 883 | 885 | 886 | 849.285 | 1 | 0.113 | |||
| 2019-12-17 | 8628 etc rela | 松井証券 | 893 | 884 | 892 | 885 | 848.327 | 0 | 0 | |||
| 2019-12-16 | 8628 etc rela | 松井証券 | 894 | 885 | 892 | 885 | 848.327 | -8 | -0.896 | |||
| 2019-12-13 | 8628 etc rela | 松井証券 | 902 | 890 | 895 | 893 | 855.995 | 11 | 1.247 | |||
| 2019-12-12 | 8628 etc rela | 松井証券 | 889 | 880 | 888 | 882 | 845.451 | -6 | -0.676 | |||
| 2019-12-11 | 8628 etc rela | 松井証券 | 893 | 880 | 891 | 888 | 851.203 | -3 | -0.337 | |||
| 2019-12-10 | 8628 etc rela | 松井証券 | 900 | 891 | 898 | 891 | 854.078 | -9 | -1 | |||
| 2019-12-09 | 8628 etc rela | 松井証券 | 909 | 900 | 906 | 900 | 862.705 | 0 | 0 | |||
| 2019-12-06 | 8628 etc rela | 松井証券 | 903 | 895 | 895 | 900 | 862.705 | 4 | 0.446 | |||
| 2019-12-05 | 8628 etc rela | 松井証券 | 897 | 889 | 890 | 896 | 858.871 | 12 | 1.357 | |||
| 2019-12-04 | 8628 etc rela | 松井証券 | 888 | 877 | 878 | 884 | 847.368 | 3 | 0.341 | |||
| 2019-12-03 | 8628 etc rela | 松井証券 | 889 | 880 | 884 | 881 | 844.493 | -7 | -0.788 | |||
| 2019-12-02 | 8628 etc rela | 松井証券 | 898 | 887 | 895 | 888 | 851.203 | -6 | -0.671 | |||
| 2019-11-29 | 8628 etc rela | 松井証券 | 899 | 891 | 896 | 894 | 856.954 | 0 | 0 | |||
| 2019-11-28 | 8628 etc rela | 松井証券 | 896 | 889 | 894 | 894 | 856.954 | 0 | 0 | |||
| 2019-11-27 | 8628 etc rela | 松井証券 | 895 | 885 | 886 | 894 | 856.954 | 8 | 0.903 | |||
| 2019-11-26 | 8628 etc rela | 松井証券 | 890 | 885 | 890 | 886 | 849.285 | 0 | 0 | |||
| 2019-11-25 | 8628 etc rela | 松井証券 | 895 | 883 | 891 | 886 | 849.285 | -2 | -0.225 | |||
| 2019-11-22 | 8628 etc rela | 松井証券 | 893 | 885 | 888 | 888 | 851.203 | 0 | 0 | |||
| 2019-11-21 | 8628 etc rela | 松井証券 | 893 | 879 | 889 | 888 | 851.203 | -5 | -0.56 | |||
| 2019-11-20 | 8628 etc rela | 松井証券 | 898 | 887 | 894 | 893 | 855.995 | -5 | -0.557 | |||
| 2019-11-19 | 8628 etc rela | 松井証券 | 900 | 894 | 900 | 898 | 860.788 | 1 | 0.111 | |||
| 2019-11-18 | 8628 etc rela | 松井証券 | 907 | 894 | 905 | 897 | 859.83 | -5 | -0.554 | |||
| 2019-11-15 | 8628 etc rela | 松井証券 | 904 | 889 | 889 | 902 | 864.622 | 17 | 1.921 | |||
| 2019-11-14 | 8628 etc rela | 松井証券 | 892 | 882 | 892 | 885 | 848.327 | -7 | -0.785 | |||
| 2019-11-13 | 8628 etc rela | 松井証券 | 905 | 891 | 905 | 892 | 855.037 | -11 | -1.218 | |||
| 2019-11-12 | 8628 etc rela | 松井証券 | 908 | 899 | 907 | 903 | 865.581 | 0 | 0 | |||
| 2019-11-11 | 8628 etc rela | 松井証券 | 912 | 903 | 910 | 903 | 865.581 | -6 | -0.66 | |||
| 2019-11-08 | 8628 etc rela | 松井証券 | 922 | 907 | 919 | 909 | 871.332 | -1 | -0.11 | |||
| 2019-11-07 | 8628 etc rela | 松井証券 | 915 | 905 | 915 | 910 | 872.291 | -7 | -0.763 | |||
| 2019-11-06 | 8628 etc rela | 松井証券 | 917 | 911 | 915 | 917 | 879.001 | 6 | 0.659 | |||
| 2019-11-05 | 8628 etc rela | 松井証券 | 911 | 899 | 900 | 911 | 873.249 | 20 | 2.245 | |||
| 2019-11-01 | 8628 etc rela | 松井証券 | 895 | 886 | 890 | 891 | 854.078 | -3 | -0.336 | |||
| 2019-10-31 | 8628 etc rela | 松井証券 | 899 | 889 | 893 | 894 | 856.954 | 8 | 0.903 | |||
| 2019-10-30 | 8628 etc rela | 松井証券 | 899 | 880 | 899 | 886 | 849.285 | -13 | -1.446 | |||
| 2019-10-29 | 8628 etc rela | 松井証券 | 906 | 892 | 892 | 899 | 861.747 | 3 | 0.335 | |||
| 2019-10-28 | 8628 etc rela | 松井証券 | 899 | 892 | 896 | 896 | 858.871 | 6 | 0.674 | |||
| 2019-10-25 | 8628 etc rela | 松井証券 | 899 | 890 | 897 | 890 | 853.12 | -9 | -1.001 | |||
| 2019-10-24 | 8628 etc rela | 松井証券 | 900 | 891 | 896 | 899 | 861.747 | 3 | 0.335 | |||
| 2019-10-23 | 8628 etc rela | 松井証券 | 903 | 890 | 897 | 896 | 858.871 | 3 | 0.336 | |||
| 2019-10-21 | 8628 etc rela | 松井証券 | 893 | 873 | 874 | 893 | 855.995 | 18 | 2.057 | |||
| 2019-10-18 | 8628 etc rela | 松井証券 | 889 | 875 | 889 | 875 | 838.741 | -5 | -0.568 | |||
| 2019-10-17 | 8628 etc rela | 松井証券 | 896 | 880 | 893 | 880 | 843.534 | -16 | -1.786 | |||
| 2019-10-16 | 8628 etc rela | 松井証券 | 903 | 894 | 897 | 896 | 858.871 | 8 | 0.901 | |||
| 2019-10-15 | 8628 etc rela | 松井証券 | 891 | 885 | 887 | 888 | 851.203 | 10 | 1.139 | |||
| 2019-10-11 | 8628 etc rela | 松井証券 | 879 | 870 | 875 | 878 | 841.617 | 11 | 1.269 | |||
| 2019-10-10 | 8628 etc rela | 松井証券 | 870 | 861 | 865 | 867 | 831.073 | 2 | 0.231 | |||
| 2019-10-09 | 8628 etc rela | 松井証券 | 877 | 865 | 874 | 865 | 829.156 | -13 | -1.481 | |||
| 2019-10-08 | 8628 etc rela | 松井証券 | 888 | 876 | 880 | 878 | 841.617 | 5 | 0.573 | |||
| 2019-10-07 | 8628 etc rela | 松井証券 | 887 | 872 | 887 | 873 | 836.824 | -5 | -0.569 | |||
| 2019-10-04 | 8628 etc rela | 松井証券 | 878 | 869 | 872 | 878 | 841.617 | 1 | 0.114 | |||
| 2019-10-03 | 8628 etc rela | 松井証券 | 899 | 875 | 893 | 877 | 840.658 | -34 | -3.732 | |||
| 2019-10-02 | 8628 etc rela | 松井証券 | 924 | 909 | 915 | 911 | 873.249 | -14 | -1.514 | |||
| 2019-10-01 | 8628 etc rela | 松井証券 | 925 | 910 | 910 | 925 | 886.669 | 17 | 1.872 | |||
| 2019-09-30 | 8628 etc rela | 松井証券 | 912 | 898 | 901 | 908 | 870.374 | 5 | 0.554 | |||
| 2019-09-27 | 8628 etc rela | 松井証券 | 915 | 897 | 900 | 903 | 865.581 | -27 | -2.903 | |||
| 2019-09-26 | 8628 etc rela | 松井証券 | 938 | 928 | 933 | 930 | 891.462 | -5 | -0.535 | |||
| 2019-09-25 | 8628 etc rela | 松井証券 | 951 | 935 | 951 | 935 | 896.255 | -13 | -1.371 | |||
| 2019-09-24 | 8628 etc rela | 松井証券 | 964 | 947 | 951 | 948 | 908.716 | 2 | 0.211 | |||
| 2019-09-20 | 8628 etc rela | 松井証券 | 959 | 945 | 950 | 946 | 906.799 | 3 | 0.318 | |||
| 2019-09-19 | 8628 etc rela | 松井証券 | 950 | 928 | 930 | 943 | 903.923 | 20 | 2.167 | |||
| 2019-09-18 | 8628 etc rela | 松井証券 | 927 | 918 | 921 | 923 | 884.752 | 0 | 0 | |||
| 2019-09-17 | 8628 etc rela | 松井証券 | 924 | 909 | 913 | 923 | 884.752 | 6 | 0.654 | |||
| 2019-09-13 | 8628 etc rela | 松井証券 | 920 | 907 | 920 | 917 | 879.001 | 3 | 0.328 | |||
| 2019-09-12 | 8628 etc rela | 松井証券 | 929 | 912 | 927 | 914 | 876.125 | -4 | -0.436 | |||
| 2019-09-11 | 8628 etc rela | 松井証券 | 922 | 911 | 914 | 918 | 879.959 | 14 | 1.549 | |||
| 2019-09-10 | 8628 etc rela | 松井証券 | 907 | 895 | 897 | 904 | 866.539 | 14 | 1.573 | |||
| 2019-09-09 | 8628 etc rela | 松井証券 | 893 | 884 | 889 | 890 | 853.12 | 3 | 0.338 | |||
| 2019-09-06 | 8628 etc rela | 松井証券 | 892 | 885 | 890 | 887 | 850.244 | 3 | 0.339 | |||
| 2019-09-05 | 8628 etc rela | 松井証券 | 894 | 875 | 878 | 884 | 847.368 | 11 | 1.26 | |||
| 2019-09-04 | 8628 etc rela | 松井証券 | 874 | 861 | 866 | 873 | 836.824 | 7 | 0.808 | |||
| 2019-09-03 | 8628 etc rela | 松井証券 | 866 | 861 | 863 | 866 | 830.114 | -2 | -0.23 | |||
| 2019-09-02 | 8628 etc rela | 松井証券 | 873 | 866 | 871 | 868 | 832.031 | -9 | -1.026 | |||
| 2019-08-30 | 8628 etc rela | 松井証券 | 883 | 874 | 881 | 877 | 840.658 | -3 | -0.341 | |||
| 2019-08-29 | 8628 etc rela | 松井証券 | 888 | 877 | 887 | 880 | 843.534 | -4 | -0.452 | |||
| 2019-08-28 | 8628 etc rela | 松井証券 | 888 | 879 | 880 | 884 | 847.368 | 5 | 0.569 | |||
| 2019-08-27 | 8628 etc rela | 松井証券 | 887 | 877 | 880 | 879 | 842.575 | 3 | 0.342 | |||
| 2019-08-26 | 8628 etc rela | 松井証券 | 877 | 864 | 866 | 876 | 839.7 | -11 | -1.24 | |||
| 2019-08-23 | 8628 etc rela | 松井証券 | 889 | 871 | 871 | 887 | 850.244 | 13 | 1.487 | |||
| 2019-08-22 | 8628 etc rela | 松井証券 | 876 | 869 | 875 | 874 | 837.783 | 1 | 0.115 | |||
| 2019-08-21 | 8628 etc rela | 松井証券 | 879 | 868 | 875 | 873 | 836.824 | -2 | -0.229 | |||
| 2019-08-20 | 8628 etc rela | 松井証券 | 878 | 870 | 874 | 875 | 838.741 | 5 | 0.575 | |||
| 2019-08-19 | 8628 etc rela | 松井証券 | 871 | 856 | 859 | 870 | 833.948 | 15 | 1.754 | |||
| 2019-08-16 | 8628 etc rela | 松井証券 | 855 | 844 | 847 | 855 | 819.57 | 3 | 0.352 | |||
| 2019-08-15 | 8628 etc rela | 松井証券 | 855 | 838 | 844 | 852 | 816.694 | -7 | -0.815 | |||
| 2019-08-14 | 8628 etc rela | 松井証券 | 866 | 853 | 866 | 859 | 823.404 | 4 | 0.468 | |||
| 2019-08-13 | 8628 etc rela | 松井証券 | 861 | 852 | 855 | 855 | 819.57 | -11 | -1.27 | |||
| 2019-08-09 | 8628 etc rela | 松井証券 | 873 | 861 | 871 | 866 | 830.114 | -2 | -0.23 | |||
| 2019-08-08 | 8628 etc rela | 松井証券 | 878 | 866 | 878 | 868 | 832.031 | -15 | -1.699 | |||
| 2019-08-07 | 8628 etc rela | 松井証券 | 889 | 874 | 881 | 883 | 846.41 | 10 | 1.145 | |||
| 2019-08-06 | 8628 etc rela | 松井証券 | 874 | 842 | 847 | 873 | 836.824 | 3 | 0.345 | |||
| 2019-08-05 | 8628 etc rela | 松井証券 | 884 | 865 | 880 | 870 | 833.948 | -14 | -1.584 | |||
| 2019-08-02 | 8628 etc rela | 松井証券 | 900 | 882 | 895 | 884 | 847.368 | -25 | -2.75 | |||
| 2019-08-01 | 8628 etc rela | 松井証券 | 912 | 899 | 904 | 909 | 871.332 | 2 | 0.221 | |||
| 2019-07-31 | 8628 etc rela | 松井証券 | 916 | 896 | 906 | 907 | 869.415 | -2 | -0.22 | |||
| 2019-07-30 | 8628 etc rela | 松井証券 | 929 | 906 | 929 | 909 | 871.332 | -17 | -1.836 | |||
| 2019-07-29 | 8628 etc rela | 松井証券 | 956 | 921 | 953 | 926 | 887.628 | -24 | -2.526 | |||
| 2019-07-26 | 8628 etc rela | 松井証券 | 960 | 947 | 960 | 950 | 910.633 | -14 | -1.452 | |||
| 2019-07-25 | 8628 etc rela | 松井証券 | 980 | 963 | 976 | 964 | 924.053 | -13 | -1.331 | |||
| 2019-07-24 | 8628 etc rela | 松井証券 | 990 | 976 | 989 | 977 | 936.514 | -14 | -1.413 | |||
| 2019-07-23 | 8628 etc rela | 松井証券 | 997 | 983 | 995 | 991 | 949.934 | -7 | -0.701 | |||
| 2019-07-22 | 8628 etc rela | 松井証券 | 1003 | 994 | 998 | 998 | 956.644 | -1 | -0.1 | |||
| 2019-07-19 | 8628 etc rela | 松井証券 | 1006 | 993 | 999 | 999 | 957.603 | 5 | 0.503 | |||
| 2019-07-18 | 8628 etc rela | 松井証券 | 1014 | 994 | 1013 | 994 | 952.81 | -24 | -2.358 | |||
| 2019-07-17 | 8628 etc rela | 松井証券 | 1024 | 1012 | 1024 | 1018 | 975.815 | -3 | -0.294 | |||
| 2019-07-16 | 8628 etc rela | 松井証券 | 1025 | 1012 | 1012 | 1021 | 978.691 | 5 | 0.492 | |||
| 2019-07-12 | 8628 etc rela | 松井証券 | 1024 | 1016 | 1023 | 1016 | 973.898 | -1 | -0.098 | |||
| 2019-07-11 | 8628 etc rela | 松井証券 | 1018 | 1007 | 1007 | 1017 | 974.857 | 12 | 1.194 | |||
| 2019-07-10 | 8628 etc rela | 松井証券 | 1008 | 1003 | 1006 | 1005 | 963.354 | -1 | -0.099 | |||
| 2019-07-09 | 8628 etc rela | 松井証券 | 1010 | 1000 | 1000 | 1006 | 964.313 | 3 | 0.299 | |||
| 2019-07-08 | 8628 etc rela | 松井証券 | 1007 | 998 | 999 | 1003 | 961.437 | 3 | 0.3 | |||
| 2019-07-05 | 8628 etc rela | 松井証券 | 1007 | 996 | 1002 | 1000 | 958.561 | -3 | -0.299 | |||
| 2019-07-04 | 8628 etc rela | 松井証券 | 1013 | 1002 | 1013 | 1003 | 961.437 | -1 | -0.1 | |||
| 2019-07-03 | 8628 etc rela | 松井証券 | 1009 | 996 | 1005 | 1004 | 962.396 | -2 | -0.199 | |||
| 2019-07-02 | 8628 etc rela | 松井証券 | 1025 | 1006 | 1025 | 1006 | 964.313 | -20 | -1.949 | |||
| 2019-07-01 | 8628 etc rela | 松井証券 | 1035 | 1025 | 1028 | 1026 | 983.484 | 10 | 0.984 | |||
| 2019-06-28 | 8628 etc rela | 松井証券 | 1022 | 1013 | 1014 | 1016 | 973.898 | -7 | -0.684 | |||
| 2019-06-27 | 8628 etc rela | 松井証券 | 1024 | 1012 | 1012 | 1023 | 980.608 | 7 | 0.689 | |||
| 2019-06-26 | 8628 etc rela | 松井証券 | 1017 | 994 | 1001 | 1016 | 973.898 | 12 | 1.195 | |||
| 2019-06-25 | 8628 etc rela | 松井証券 | 1019 | 1003 | 1014 | 1004 | 962.396 | -10 | -0.986 | |||
| 2019-06-24 | 8628 etc rela | 松井証券 | 1027 | 1013 | 1015 | 1014 | 971.981 | -1 | -0.099 | |||
| 2019-06-21 | 8628 etc rela | 松井証券 | 1030 | 1013 | 1029 | 1015 | 972.94 | -19 | -1.838 | |||
| 2019-06-20 | 8628 etc rela | 松井証券 | 1041 | 1031 | 1033 | 1034 | 991.152 | 1 | 0.097 | |||
| 2019-06-19 | 8628 etc rela | 松井証券 | 1048 | 1033 | 1039 | 1033 | 990.194 | 2 | 0.194 | |||
| 2019-06-18 | 8628 etc rela | 松井証券 | 1041 | 1024 | 1024 | 1031 | 988.277 | 5 | 0.487 | |||
| 2019-06-17 | 8628 etc rela | 松井証券 | 1035 | 1024 | 1028 | 1026 | 983.484 | 3 | 0.293 | |||
| 2019-06-14 | 8628 etc rela | 松井証券 | 1030 | 1020 | 1024 | 1023 | 980.608 | -8 | -0.776 | |||
| 2019-06-13 | 8628 etc rela | 松井証券 | 1038 | 1024 | 1025 | 1031 | 988.277 | 3 | 0.292 | |||
| 2019-06-12 | 8628 etc rela | 松井証券 | 1037 | 1026 | 1033 | 1028 | 985.401 | -15 | -1.438 | |||
| 2019-06-11 | 8628 etc rela | 松井証券 | 1050 | 1035 | 1038 | 1043 | 999.779 | 7 | 0.676 | |||
| 2019-06-10 | 8628 etc rela | 松井証券 | 1046 | 1036 | 1044 | 1036 | 993.07 | -5 | -0.48 | |||
| 2019-06-07 | 8628 etc rela | 松井証券 | 1044 | 1027 | 1032 | 1041 | 997.862 | 7 | 0.677 | |||
| 2019-06-06 | 8628 etc rela | 松井証券 | 1043 | 1024 | 1030 | 1034 | 991.152 | 8 | 0.78 | |||
| 2019-06-05 | 8628 etc rela | 松井証券 | 1032 | 1020 | 1025 | 1026 | 983.484 | 8 | 0.786 | |||
| 2019-06-04 | 8628 etc rela | 松井証券 | 1022 | 1008 | 1008 | 1018 | 975.815 | 10 | 0.992 | |||
| 2019-06-03 | 8628 etc rela | 松井証券 | 1015 | 1002 | 1011 | 1008 | 966.23 | -14 | -1.37 | |||
| 2019-05-31 | 8628 etc rela | 松井証券 | 1036 | 1020 | 1032 | 1022 | 979.65 | -16 | -1.541 | |||
| 2019-05-30 | 8628 etc rela | 松井証券 | 1044 | 1035 | 1039 | 1038 | 994.987 | -2 | -0.192 | |||
| 2019-05-29 | 8628 etc rela | 松井証券 | 1044 | 1024 | 1040 | 1040 | 996.904 | -3 | -0.288 | |||
| 2019-05-28 | 8628 etc rela | 松井証券 | 1053 | 1043 | 1048 | 1043 | 999.779 | -7 | -0.667 | |||
| 2019-05-27 | 8628 etc rela | 松井証券 | 1057 | 1044 | 1049 | 1050 | 1006.489 | 0 | 0 | |||
| 2019-05-24 | 8628 etc rela | 松井証券 | 1050 | 1019 | 1025 | 1050 | 1006.489 | 20 | 1.942 | |||
| 2019-05-23 | 8628 etc rela | 松井証券 | 1054 | 1028 | 1053 | 1030 | 987.318 | -23 | -2.184 | |||
| 2019-05-22 | 8628 etc rela | 松井証券 | 1055 | 1039 | 1040 | 1053 | 1009.365 | 18 | 1.739 | |||
| 2019-05-21 | 8628 etc rela | 松井証券 | 1040 | 1032 | 1038 | 1035 | 992.111 | -1 | -0.097 | |||
| 2019-05-20 | 8628 etc rela | 松井証券 | 1040 | 1025 | 1025 | 1036 | 993.07 | 14 | 1.37 | |||
| 2019-05-17 | 8628 etc rela | 松井証券 | 1024 | 1011 | 1017 | 1022 | 979.65 | 7 | 0.69 | |||
| 2019-05-16 | 8628 etc rela | 松井証券 | 1018 | 1003 | 1015 | 1015 | 972.94 | 3 | 0.296 | |||
| 2019-05-15 | 8628 etc rela | 松井証券 | 1017 | 1006 | 1014 | 1012 | 970.064 | -5 | -0.492 | |||
| 2019-05-14 | 8628 etc rela | 松井証券 | 1017 | 988 | 993 | 1017 | 974.857 | 3 | 0.296 | |||
| 2019-05-13 | 8628 etc rela | 松井証券 | 1025 | 1005 | 1022 | 1014 | 971.981 | -11 | -1.073 | |||
| 2019-05-10 | 8628 etc rela | 松井証券 | 1034 | 1010 | 1016 | 1025 | 982.525 | 10 | 0.985 | |||
| 2019-05-09 | 8628 etc rela | 松井証券 | 1022 | 1004 | 1006 | 1015 | 972.94 | 4 | 0.396 | |||
| 2019-05-08 | 8628 etc rela | 松井証券 | 1014 | 984 | 984 | 1011 | 969.106 | 15 | 1.506 | |||
| 2019-05-07 | 8628 etc rela | 松井証券 | 997 | 981 | 990 | 996 | 954.727 | 6 | 0.606 | |||
| 2019-04-26 | 8628 etc rela | 松井証券 | 992 | 984 | 987 | 990 | 948.976 | 1 | 0.101 | |||
| 2019-04-25 | 8628 etc rela | 松井証券 | 991 | 975 | 990 | 989 | 948.017 | -14 | -1.396 | |||
| 2019-04-24 | 8628 etc rela | 松井証券 | 1018 | 999 | 1018 | 1003 | 961.437 | -12 | -1.182 | |||
| 2019-04-23 | 8628 etc rela | 松井証券 | 1020 | 1010 | 1012 | 1015 | 972.94 | -1 | -0.098 | |||
| 2019-04-22 | 8628 etc rela | 松井証券 | 1018 | 998 | 1000 | 1016 | 973.898 | 15 | 1.499 | |||
| 2019-04-19 | 8628 etc rela | 松井証券 | 1003 | 991 | 999 | 1001 | 959.52 | 12 | 1.213 | |||
| 2019-04-18 | 8628 etc rela | 松井証券 | 1002 | 988 | 1000 | 989 | 948.017 | -13 | -1.297 | |||
| 2019-04-17 | 8628 etc rela | 松井証券 | 1012 | 998 | 1000 | 1002 | 960.478 | 11 | 1.11 | |||
| 2019-04-16 | 8628 etc rela | 松井証券 | 996 | 986 | 988 | 991 | 949.934 | -3 | -0.302 | |||
| 2019-04-15 | 8628 etc rela | 松井証券 | 999 | 984 | 987 | 994 | 952.81 | 16 | 1.636 | |||
| 2019-04-12 | 8628 etc rela | 松井証券 | 993 | 977 | 992 | 978 | 937.473 | -6 | -0.61 | |||
| 2019-04-11 | 8628 etc rela | 松井証券 | 987 | 978 | 984 | 984 | 943.224 | -3 | -0.304 | |||
| 2019-04-10 | 8628 etc rela | 松井証券 | 994 | 984 | 994 | 987 | 946.1 | -10 | -1.003 | |||
| 2019-04-09 | 8628 etc rela | 松井証券 | 1001 | 993 | 996 | 997 | 955.686 | -2 | -0.2 | |||
| 2019-04-08 | 8628 etc rela | 松井証券 | 1010 | 996 | 1008 | 999 | 957.603 | -4 | -0.399 | |||
| 2019-04-05 | 8628 etc rela | 松井証券 | 1015 | 1003 | 1010 | 1003 | 961.437 | -12 | -1.182 | |||
| 2019-04-04 | 8628 etc rela | 松井証券 | 1026 | 1008 | 1009 | 1015 | 972.94 | 2 | 0.197 | |||
| 2019-04-03 | 8628 etc rela | 松井証券 | 1031 | 1011 | 1030 | 1013 | 971.023 | -17 | -1.65 | |||
| 2019-04-02 | 8628 etc rela | 松井証券 | 1043 | 1024 | 1043 | 1030 | 987.318 | 1 | 0.097 | |||
| 2019-04-01 | 8628 etc rela | 松井証券 | 1053 | 1027 | 1047 | 1029 | 986.36 | -13 | -1.248 | |||
| 2019-03-29 | 8628 etc rela | 松井証券 | 1052 | 1036 | 1050 | 1042 | 998.821 | -1 | -0.096 | |||
| 2019-03-28 | 8628 etc rela | 松井証券 | 1082 | 1040 | 1080 | 1043 | 999.779 | -48 | -4.4 | |||
| 2019-03-27 | 8628 etc rela | 松井証券 | 1129 | 1080 | 1099 | 1091 | 1045.791 | -102 | -8.55 | |||
| 2019-03-26 | 8628 etc rela | 松井証券 | 1201 | 1187 | 1200 | 1193 | 1106.18 | 5 | 0.421 | |||
| 2019-03-25 | 8628 etc rela | 松井証券 | 1193 | 1170 | 1186 | 1188 | 1101.544 | -9 | -0.752 | |||
| 2019-03-22 | 8628 etc rela | 松井証券 | 1220 | 1192 | 1219 | 1197 | 1109.889 | -22 | -1.805 | |||
| 2019-03-20 | 8628 etc rela | 松井証券 | 1220 | 1210 | 1218 | 1219 | 1130.288 | -2 | -0.164 | |||
| 2019-03-19 | 8628 etc rela | 松井証券 | 1225 | 1213 | 1224 | 1221 | 1132.142 | 0 | 0 | |||
| 2019-03-18 | 8628 etc rela | 松井証券 | 1221 | 1197 | 1198 | 1221 | 1132.142 | 30 | 2.519 | |||
| 2019-03-15 | 8628 etc rela | 松井証券 | 1191 | 1176 | 1177 | 1191 | 1104.325 | 18 | 1.535 | |||
| 2019-03-14 | 8628 etc rela | 松井証券 | 1179 | 1167 | 1175 | 1173 | 1087.635 | 9 | 0.773 | |||
| 2019-03-13 | 8628 etc rela | 松井証券 | 1179 | 1161 | 1171 | 1164 | 1079.29 | -7 | -0.598 | |||
| 2019-03-12 | 8628 etc rela | 松井証券 | 1181 | 1169 | 1174 | 1171 | 1085.781 | 9 | 0.775 | |||
| 2019-03-11 | 8628 etc rela | 松井証券 | 1178 | 1157 | 1177 | 1162 | 1077.436 | -13 | -1.106 | |||
| 2019-03-08 | 8628 etc rela | 松井証券 | 1193 | 1172 | 1189 | 1175 | 1089.49 | -19 | -1.591 | |||
| 2019-03-07 | 8628 etc rela | 松井証券 | 1196 | 1188 | 1192 | 1194 | 1107.107 | 2 | 0.168 | |||
| 2019-03-06 | 8628 etc rela | 松井証券 | 1201 | 1192 | 1199 | 1192 | 1105.253 | -7 | -0.584 | |||
| 2019-03-05 | 8628 etc rela | 松井証券 | 1209 | 1195 | 1208 | 1199 | 1111.743 | -9 | -0.745 | |||
| 2019-03-04 | 8628 etc rela | 松井証券 | 1224 | 1208 | 1222 | 1208 | 1120.088 | -4 | -0.33 | |||
| 2019-03-01 | 8628 etc rela | 松井証券 | 1218 | 1206 | 1214 | 1212 | 1123.797 | 4 | 0.331 | |||
| 2019-02-28 | 8628 etc rela | 松井証券 | 1215 | 1207 | 1210 | 1208 | 1120.088 | -4 | -0.33 | |||
| 2019-02-27 | 8628 etc rela | 松井証券 | 1217 | 1207 | 1211 | 1212 | 1123.797 | -3 | -0.247 | |||
| 2019-02-26 | 8628 etc rela | 松井証券 | 1229 | 1215 | 1219 | 1215 | 1126.579 | 3 | 0.248 | |||
| 2019-02-25 | 8628 etc rela | 松井証券 | 1215 | 1206 | 1207 | 1212 | 1123.797 | 15 | 1.253 | |||
| 2019-02-22 | 8628 etc rela | 松井証券 | 1208 | 1193 | 1200 | 1197 | 1109.889 | -4 | -0.333 | |||
| 2019-02-21 | 8628 etc rela | 松井証券 | 1202 | 1188 | 1196 | 1201 | 1113.598 | 6 | 0.502 | |||
| 2019-02-20 | 8628 etc rela | 松井証券 | 1205 | 1194 | 1200 | 1195 | 1108.034 | 1 | 0.084 | |||
| 2019-02-19 | 8628 etc rela | 松井証券 | 1199 | 1175 | 1180 | 1194 | 1107.107 | 19 | 1.617 | |||
| 2019-02-18 | 8628 etc rela | 松井証券 | 1183 | 1172 | 1178 | 1175 | 1089.49 | 10 | 0.858 | |||
| 2019-02-15 | 8628 etc rela | 松井証券 | 1167 | 1153 | 1167 | 1165 | 1080.218 | -2 | -0.171 | |||
| 2019-02-14 | 8628 etc rela | 松井証券 | 1170 | 1161 | 1168 | 1167 | 1082.072 | 2 | 0.172 | |||
| 2019-02-13 | 8628 etc rela | 松井証券 | 1179 | 1164 | 1166 | 1165 | 1080.218 | 3 | 0.258 | |||
| 2019-02-12 | 8628 etc rela | 松井証券 | 1165 | 1144 | 1146 | 1162 | 1077.436 | 16 | 1.396 | |||
| 2019-02-08 | 8628 etc rela | 松井証券 | 1158 | 1145 | 1150 | 1146 | 1062.6 | -14 | -1.207 | |||
| 2019-02-07 | 8628 etc rela | 松井証券 | 1176 | 1153 | 1171 | 1160 | 1075.581 | -11 | -0.939 | |||
| 2019-02-06 | 8628 etc rela | 松井証券 | 1175 | 1166 | 1171 | 1171 | 1085.781 | 4 | 0.343 | |||
| 2019-02-05 | 8628 etc rela | 松井証券 | 1169 | 1162 | 1164 | 1167 | 1082.072 | 7 | 0.603 | |||
| 2019-02-04 | 8628 etc rela | 松井証券 | 1167 | 1157 | 1161 | 1160 | 1075.581 | 0 | 0 | |||
| 2019-02-01 | 8628 etc rela | 松井証券 | 1167 | 1155 | 1162 | 1160 | 1075.581 | -6 | -0.515 | |||
| 2019-01-31 | 8628 etc rela | 松井証券 | 1178 | 1161 | 1177 | 1166 | 1081.145 | 5 | 0.431 | |||
| 2019-01-30 | 8628 etc rela | 松井証券 | 1190 | 1160 | 1190 | 1161 | 1076.509 | -31 | -2.601 | |||
| 2019-01-29 | 8628 etc rela | 松井証券 | 1192 | 1172 | 1173 | 1192 | 1105.253 | 10 | 0.846 | |||
| 2019-01-28 | 8628 etc rela | 松井証券 | 1201 | 1173 | 1200 | 1182 | 1095.98 | -18 | -1.5 | |||
| 2019-01-25 | 8628 etc rela | 松井証券 | 1204 | 1194 | 1200 | 1200 | 1112.67 | 3 | 0.251 | |||
| 2019-01-24 | 8628 etc rela | 松井証券 | 1200 | 1191 | 1199 | 1197 | 1109.889 | 1 | 0.084 | |||
| 2019-01-23 | 8628 etc rela | 松井証券 | 1201 | 1190 | 1196 | 1196 | 1108.961 | -3 | -0.25 | |||
| 2019-01-22 | 8628 etc rela | 松井証券 | 1201 | 1191 | 1197 | 1199 | 1111.743 | 8 | 0.672 | |||
| 2019-01-21 | 8628 etc rela | 松井証券 | 1205 | 1191 | 1205 | 1191 | 1104.325 | -9 | -0.75 | |||
| 2019-01-18 | 8628 etc rela | 松井証券 | 1207 | 1195 | 1204 | 1200 | 1112.67 | 8 | 0.671 | |||
| 2019-01-17 | 8628 etc rela | 松井証券 | 1209 | 1175 | 1176 | 1192 | 1105.253 | 17 | 1.447 | |||
| 2019-01-16 | 8628 etc rela | 松井証券 | 1181 | 1171 | 1180 | 1175 | 1089.49 | 1 | 0.085 | |||
| 2019-01-15 | 8628 etc rela | 松井証券 | 1179 | 1171 | 1175 | 1174 | 1088.563 | -3 | -0.255 | |||
| 2019-01-11 | 8628 etc rela | 松井証券 | 1184 | 1172 | 1180 | 1177 | 1091.344 | 1 | 0.085 | |||
| 2019-01-10 | 8628 etc rela | 松井証券 | 1177 | 1163 | 1166 | 1176 | 1090.417 | 3 | 0.256 | |||
| 2019-01-09 | 8628 etc rela | 松井証券 | 1177 | 1163 | 1176 | 1173 | 1087.635 | 6 | 0.514 | |||
| 2019-01-08 | 8628 etc rela | 松井証券 | 1186 | 1163 | 1184 | 1167 | 1082.072 | -6 | -0.512 | |||
| 2019-01-07 | 8628 etc rela | 松井証券 | 1185 | 1169 | 1184 | 1173 | 1087.635 | 16 | 1.383 | |||
| 2019-01-04 | 8628 etc rela | 松井証券 | 1157 | 1129 | 1130 | 1157 | 1072.8 | 2 | 0.173 | |||
| 2018-12-31 | 8628 etc rela | 松井証券 | 1155 | 1155 | 1155 | 1155 | 1070.945 | 0 | 0 | |||
| 2018-12-28 | 8628 etc rela | 松井証券 | 1156 | 1139 | 1145 | 1155 | 1070.945 | 10 | 0.873 | |||
| 2018-12-27 | 8628 etc rela | 松井証券 | 1176 | 1139 | 1174 | 1145 | 1061.673 | 16 | 1.417 | |||
| 2018-12-26 | 8628 etc rela | 松井証券 | 1147 | 1111 | 1131 | 1129 | 1046.837 | 11 | 0.984 | |||
| 2018-12-25 | 8628 etc rela | 松井証券 | 1123 | 1097 | 1105 | 1118 | 1036.638 | -24 | -2.102 | |||
| 2018-12-24 | 8628 etc rela | 松井証券 | 1142 | 1142 | 1142 | 1142 | 1058.891 | 0 | 0 | |||
| 2018-12-21 | 8628 etc rela | 松井証券 | 1156 | 1135 | 1150 | 1142 | 1058.891 | -24 | -2.058 | |||
| 2018-12-20 | 8628 etc rela | 松井証券 | 1200 | 1159 | 1200 | 1166 | 1081.145 | -39 | -3.237 | |||
| 2018-12-19 | 8628 etc rela | 松井証券 | 1224 | 1201 | 1224 | 1205 | 1117.307 | -19 | -1.552 | |||
| 2018-12-18 | 8628 etc rela | 松井証券 | 1236 | 1219 | 1236 | 1224 | 1134.924 | -24 | -1.923 | |||
| 2018-12-17 | 8628 etc rela | 松井証券 | 1248 | 1229 | 1232 | 1248 | 1157.177 | 16 | 1.299 | |||
| 2018-12-14 | 8628 etc rela | 松井証券 | 1267 | 1232 | 1255 | 1232 | 1142.342 | -33 | -2.609 | |||
| 2018-12-13 | 8628 etc rela | 松井証券 | 1281 | 1258 | 1277 | 1265 | 1172.94 | -3 | -0.237 | |||
| 2018-12-12 | 8628 etc rela | 松井証券 | 1269 | 1250 | 1251 | 1268 | 1175.722 | 24 | 1.929 | |||
| 2018-12-11 | 8628 etc rela | 松井証券 | 1247 | 1228 | 1247 | 1244 | 1153.468 | -4 | -0.321 | |||
| 2018-12-10 | 8628 etc rela | 松井証券 | 1255 | 1235 | 1240 | 1248 | 1157.177 | -14 | -1.109 | |||
| 2018-12-07 | 8628 etc rela | 松井証券 | 1262 | 1243 | 1258 | 1262 | 1170.158 | 4 | 0.318 | |||
| 2018-12-06 | 8628 etc rela | 松井証券 | 1268 | 1244 | 1268 | 1258 | 1166.449 | -10 | -0.789 | |||
| 2018-12-05 | 8628 etc rela | 松井証券 | 1283 | 1254 | 1281 | 1268 | 1175.722 | -23 | -1.782 | |||
| 2018-12-04 | 8628 etc rela | 松井証券 | 1318 | 1290 | 1306 | 1291 | 1197.048 | -16 | -1.224 | |||
| 2018-12-03 | 8628 etc rela | 松井証券 | 1311 | 1289 | 1294 | 1307 | 1211.884 | 21 | 1.633 | |||
| 2018-11-30 | 8628 etc rela | 松井証券 | 1299 | 1274 | 1296 | 1286 | 1192.412 | -7 | -0.541 | |||
| 2018-11-29 | 8628 etc rela | 松井証券 | 1307 | 1288 | 1298 | 1293 | 1198.902 | 2 | 0.155 | |||
| 2018-11-28 | 8628 etc rela | 松井証券 | 1293 | 1265 | 1266 | 1291 | 1197.048 | 30 | 2.379 | |||
| 2018-11-27 | 8628 etc rela | 松井証券 | 1261 | 1244 | 1250 | 1261 | 1169.231 | 21 | 1.694 | |||
| 2018-11-26 | 8628 etc rela | 松井証券 | 1241 | 1215 | 1217 | 1240 | 1149.759 | 24 | 1.974 | |||
| 2018-11-23 | 8628 etc rela | 松井証券 | 1216 | 1216 | 1216 | 1216 | 1127.506 | 0 | 0 | |||
| 2018-11-22 | 8628 etc rela | 松井証券 | 1217 | 1203 | 1217 | 1216 | 1127.506 | 3 | 0.247 | |||
| 2018-11-21 | 8628 etc rela | 松井証券 | 1217 | 1205 | 1206 | 1213 | 1124.724 | -2 | -0.165 | |||
| 2018-11-20 | 8628 etc rela | 松井証券 | 1215 | 1190 | 1191 | 1215 | 1126.579 | 16 | 1.334 | |||
| 2018-11-19 | 8628 etc rela | 松井証券 | 1199 | 1184 | 1193 | 1199 | 1111.743 | 6 | 0.503 | |||
| 2018-11-16 | 8628 etc rela | 松井証券 | 1202 | 1190 | 1197 | 1193 | 1106.18 | 7 | 0.59 | |||
| 2018-11-15 | 8628 etc rela | 松井証券 | 1191 | 1176 | 1191 | 1186 | 1099.689 | -9 | -0.753 | |||
| 2018-11-14 | 8628 etc rela | 松井証券 | 1208 | 1191 | 1205 | 1195 | 1108.034 | -7 | -0.582 | |||
| 2018-11-13 | 8628 etc rela | 松井証券 | 1207 | 1195 | 1202 | 1202 | 1114.525 | -20 | -1.637 | |||
| 2018-11-12 | 8628 etc rela | 松井証券 | 1224 | 1214 | 1217 | 1222 | 1133.069 | 2 | 0.164 | |||
| 2018-11-09 | 8628 etc rela | 松井証券 | 1227 | 1210 | 1217 | 1220 | 1131.215 | 8 | 0.66 | |||
| 2018-11-08 | 8628 etc rela | 松井証券 | 1230 | 1209 | 1230 | 1212 | 1123.797 | 1 | 0.083 | |||
| 2018-11-07 | 8628 etc rela | 松井証券 | 1234 | 1209 | 1215 | 1211 | 1122.87 | -1 | -0.083 | |||
| 2018-11-06 | 8628 etc rela | 松井証券 | 1213 | 1200 | 1206 | 1212 | 1123.797 | 21 | 1.763 | |||
| 2018-11-05 | 8628 etc rela | 松井証券 | 1206 | 1186 | 1189 | 1191 | 1104.325 | 0 | 0 | |||
| 2018-11-02 | 8628 etc rela | 松井証券 | 1194 | 1162 | 1167 | 1191 | 1104.325 | 28 | 2.408 | |||
| 2018-11-01 | 8628 etc rela | 松井証券 | 1167 | 1145 | 1150 | 1163 | 1078.363 | 12 | 1.043 | |||
| 2018-10-31 | 8628 etc rela | 松井証券 | 1161 | 1145 | 1161 | 1151 | 1067.236 | -9 | -0.776 | |||
| 2018-10-30 | 8628 etc rela | 松井証券 | 1166 | 1138 | 1139 | 1160 | 1075.581 | 17 | 1.487 | |||
| 2018-10-29 | 8628 etc rela | 松井証券 | 1175 | 1142 | 1174 | 1143 | 1059.819 | -29 | -2.474 | |||
| 2018-10-26 | 8628 etc rela | 松井証券 | 1181 | 1135 | 1179 | 1172 | 1086.708 | -5 | -0.425 | |||
| 2018-10-25 | 8628 etc rela | 松井証券 | 1186 | 1165 | 1177 | 1177 | 1091.344 | -26 | -2.161 | |||
| 2018-10-24 | 8628 etc rela | 松井証券 | 1214 | 1181 | 1197 | 1203 | 1115.452 | 21 | 1.777 | |||
| 2018-10-23 | 8628 etc rela | 松井証券 | 1189 | 1179 | 1189 | 1182 | 1095.98 | -10 | -0.839 | |||
| 2018-10-22 | 8628 etc rela | 松井証券 | 1196 | 1178 | 1184 | 1192 | 1105.253 | 5 | 0.421 | |||
| 2018-10-19 | 8628 etc rela | 松井証券 | 1194 | 1175 | 1176 | 1187 | 1100.616 | 0 | 0 | |||
| 2018-10-18 | 8628 etc rela | 松井証券 | 1196 | 1180 | 1185 | 1187 | 1100.616 | 0 | 0 | |||
| 2018-10-17 | 8628 etc rela | 松井証券 | 1195 | 1180 | 1183 | 1187 | 1100.616 | 19 | 1.627 | |||
| 2018-10-16 | 8628 etc rela | 松井証券 | 1168 | 1155 | 1155 | 1168 | 1082.999 | 8 | 0.69 | |||
| 2018-10-15 | 8628 etc rela | 松井証券 | 1175 | 1157 | 1172 | 1160 | 1075.581 | -8 | -0.685 | |||
| 2018-10-12 | 8628 etc rela | 松井証券 | 1168 | 1151 | 1152 | 1168 | 1082.999 | 2 | 0.172 | |||
| 2018-10-11 | 8628 etc rela | 松井証券 | 1171 | 1153 | 1155 | 1166 | 1081.145 | -24 | -2.017 | |||
| 2018-10-10 | 8628 etc rela | 松井証券 | 1196 | 1181 | 1190 | 1190 | 1103.398 | 5 | 0.422 | |||
| 2018-10-09 | 8628 etc rela | 松井証券 | 1199 | 1184 | 1194 | 1185 | 1098.762 | -10 | -0.837 | |||
| 2018-10-08 | 8628 etc rela | 松井証券 | 1195 | 1195 | 1195 | 1195 | 1108.034 | 0 | 0 | |||
| 2018-10-05 | 8628 etc rela | 松井証券 | 1200 | 1175 | 1176 | 1195 | 1108.034 | 11 | 0.929 | |||
| 2018-10-04 | 8628 etc rela | 松井証券 | 1188 | 1175 | 1175 | 1184 | 1097.835 | 17 | 1.457 | |||
| 2018-10-03 | 8628 etc rela | 松井証券 | 1176 | 1163 | 1170 | 1167 | 1082.072 | -3 | -0.256 | |||
| 2018-10-02 | 8628 etc rela | 松井証券 | 1189 | 1170 | 1183 | 1170 | 1084.854 | -13 | -1.099 | |||
| 2018-10-01 | 8628 etc rela | 松井証券 | 1189 | 1179 | 1185 | 1183 | 1096.907 | -11 | -0.921 | |||
| 2018-09-28 | 8628 etc rela | 松井証券 | 1204 | 1181 | 1187 | 1194 | 1107.107 | 16 | 1.358 | |||
| 2018-09-27 | 8628 etc rela | 松井証券 | 1193 | 1176 | 1188 | 1178 | 1092.271 | -12 | -1.008 | |||
| 2018-09-26 | 8628 etc rela | 松井証券 | 1201 | 1170 | 1193 | 1190 | 1103.398 | -38 | -3.094 | |||
| 2018-09-25 | 8628 etc rela | 松井証券 | 1232 | 1221 | 1229 | 1228 | 1138.633 | 2 | 0.163 | |||
| 2018-09-24 | 8628 etc rela | 松井証券 | 1226 | 1226 | 1226 | 1226 | 1136.778 | 0 | 0 | |||
| 2018-09-21 | 8628 etc rela | 松井証券 | 1227 | 1214 | 1215 | 1226 | 1136.778 | 17 | 1.406 | |||
| 2018-09-20 | 8628 etc rela | 松井証券 | 1210 | 1195 | 1204 | 1209 | 1121.015 | 13 | 1.087 | |||
| 2018-09-19 | 8628 etc rela | 松井証券 | 1218 | 1196 | 1214 | 1196 | 1108.961 | 2 | 0.168 | |||
| 2018-09-18 | 8628 etc rela | 松井証券 | 1198 | 1169 | 1170 | 1194 | 1107.107 | 26 | 2.226 | |||
| 2018-09-17 | 8628 etc rela | 松井証券 | 1168 | 1168 | 1168 | 1168 | 1082.999 | 0 | 0 | |||
| 2018-09-14 | 8628 etc rela | 松井証券 | 1182 | 1167 | 1182 | 1168 | 1082.999 | -1 | -0.086 | |||
| 2018-09-13 | 8628 etc rela | 松井証券 | 1175 | 1168 | 1174 | 1169 | 1083.926 | -3 | -0.256 | |||
| 2018-09-12 | 8628 etc rela | 松井証券 | 1185 | 1165 | 1178 | 1172 | 1086.708 | -13 | -1.097 | |||
| 2018-09-11 | 8628 etc rela | 松井証券 | 1193 | 1174 | 1179 | 1185 | 1098.762 | 13 | 1.109 | |||
| 2018-09-10 | 8628 etc rela | 松井証券 | 1172 | 1160 | 1162 | 1172 | 1086.708 | 16 | 1.384 | |||
| 2018-09-07 | 8628 etc rela | 松井証券 | 1158 | 1144 | 1150 | 1156 | 1071.873 | 1 | 0.087 | |||
| 2018-09-06 | 8628 etc rela | 松井証券 | 1161 | 1146 | 1160 | 1155 | 1070.945 | -15 | -1.282 | |||
| 2018-09-05 | 8628 etc rela | 松井証券 | 1181 | 1166 | 1175 | 1170 | 1084.854 | 3 | 0.257 | |||
| 2018-09-04 | 8628 etc rela | 松井証券 | 1168 | 1158 | 1161 | 1167 | 1082.072 | 8 | 0.69 | |||
| 2018-09-03 | 8628 etc rela | 松井証券 | 1177 | 1149 | 1176 | 1159 | 1074.654 | -16 | -1.362 | |||
| 2018-08-31 | 8628 etc rela | 松井証券 | 1185 | 1170 | 1185 | 1175 | 1089.49 | -38 | -3.133 | |||
| 2018-08-30 | 8628 etc rela | 松井証券 | 1240 | 1211 | 1240 | 1213 | 1124.724 | -20 | -1.622 | |||
| 2018-08-29 | 8628 etc rela | 松井証券 | 1236 | 1229 | 1230 | 1233 | 1143.269 | 7 | 0.571 | |||
| 2018-08-28 | 8628 etc rela | 松井証券 | 1234 | 1216 | 1217 | 1226 | 1136.778 | 14 | 1.155 | |||
| 2018-08-27 | 8628 etc rela | 松井証券 | 1223 | 1208 | 1218 | 1212 | 1123.797 | 5 | 0.414 | |||
| 2018-08-24 | 8628 etc rela | 松井証券 | 1209 | 1179 | 1179 | 1207 | 1119.161 | 31 | 2.636 | |||
| 2018-08-23 | 8628 etc rela | 松井証券 | 1184 | 1172 | 1174 | 1176 | 1090.417 | 11 | 0.944 | |||
| 2018-08-22 | 8628 etc rela | 松井証券 | 1168 | 1155 | 1158 | 1165 | 1080.218 | 9 | 0.779 | |||
| 2018-08-21 | 8628 etc rela | 松井証券 | 1159 | 1144 | 1147 | 1156 | 1071.873 | 2 | 0.173 | |||
| 2018-08-20 | 8628 etc rela | 松井証券 | 1157 | 1149 | 1150 | 1154 | 1070.018 | 7 | 0.61 | |||
| 2018-08-17 | 8628 etc rela | 松井証券 | 1157 | 1146 | 1156 | 1147 | 1063.527 | -1 | -0.087 | |||
| 2018-08-16 | 8628 etc rela | 松井証券 | 1158 | 1115 | 1121 | 1148 | 1064.455 | 24 | 2.135 | |||
| 2018-08-15 | 8628 etc rela | 松井証券 | 1128 | 1119 | 1125 | 1124 | 1042.201 | -2 | -0.178 | |||
| 2018-08-14 | 8628 etc rela | 松井証券 | 1126 | 1105 | 1107 | 1126 | 1044.056 | 26 | 2.364 | |||
| 2018-08-13 | 8628 etc rela | 松井証券 | 1107 | 1095 | 1107 | 1100 | 1019.948 | -9 | -0.812 | |||
| 2018-08-10 | 8628 etc rela | 松井証券 | 1123 | 1107 | 1122 | 1109 | 1028.293 | -2 | -0.18 | |||
| 2018-08-09 | 8628 etc rela | 松井証券 | 1123 | 1107 | 1123 | 1111 | 1030.147 | -9 | -0.804 | |||
| 2018-08-08 | 8628 etc rela | 松井証券 | 1132 | 1117 | 1117 | 1120 | 1038.492 | 2 | 0.179 | |||
| 2018-08-07 | 8628 etc rela | 松井証券 | 1119 | 1110 | 1110 | 1118 | 1036.638 | 5 | 0.449 | |||
| 2018-08-06 | 8628 etc rela | 松井証券 | 1116 | 1108 | 1111 | 1113 | 1032.002 | -1 | -0.09 | |||
| 2018-08-03 | 8628 etc rela | 松井証券 | 1117 | 1100 | 1111 | 1114 | 1032.929 | 5 | 0.451 | |||
| 2018-08-02 | 8628 etc rela | 松井証券 | 1114 | 1093 | 1093 | 1109 | 1028.293 | 14 | 1.279 | |||
| 2018-08-01 | 8628 etc rela | 松井証券 | 1107 | 1092 | 1106 | 1095 | 1015.312 | -17 | -1.529 | |||
| 2018-07-31 | 8628 etc rela | 松井証券 | 1119 | 1103 | 1108 | 1112 | 1031.075 | 1 | 0.09 | |||
| 2018-07-30 | 8628 etc rela | 松井証券 | 1120 | 1108 | 1113 | 1111 | 1030.147 | 0 | 0 | |||
| 2018-07-27 | 8628 etc rela | 松井証券 | 1143 | 1107 | 1123 | 1111 | 1030.147 | -5 | -0.448 | |||
| 2018-07-26 | 8628 etc rela | 松井証券 | 1119 | 1080 | 1080 | 1116 | 1034.783 | 49 | 4.592 | |||
| 2018-07-25 | 8628 etc rela | 松井証券 | 1078 | 1066 | 1068 | 1067 | 989.349 | -1 | -0.094 | |||
| 2018-07-24 | 8628 etc rela | 松井証券 | 1071 | 1063 | 1066 | 1068 | 990.277 | 8 | 0.755 | |||
| 2018-07-23 | 8628 etc rela | 松井証券 | 1061 | 1035 | 1037 | 1060 | 982.859 | 21 | 2.021 | |||
| 2018-07-20 | 8628 etc rela | 松井証券 | 1048 | 1034 | 1043 | 1039 | 963.387 | -5 | -0.479 | |||
| 2018-07-19 | 8628 etc rela | 松井証券 | 1064 | 1043 | 1058 | 1044 | 968.023 | -21 | -1.972 | |||
| 2018-07-18 | 8628 etc rela | 松井証券 | 1072 | 1061 | 1064 | 1065 | 987.495 | 8 | 0.757 | |||
| 2018-07-17 | 8628 etc rela | 松井証券 | 1071 | 1054 | 1057 | 1057 | 980.077 | 1 | 0.095 | |||
| 2018-07-16 | 8628 etc rela | 松井証券 | 1056 | 1056 | 1056 | 1056 | 979.15 | 0 | 0 | |||
| 2018-07-13 | 8628 etc rela | 松井証券 | 1065 | 1051 | 1058 | 1056 | 979.15 | 9 | 0.86 | |||
| 2018-07-12 | 8628 etc rela | 松井証券 | 1058 | 1046 | 1049 | 1047 | 970.805 | 3 | 0.287 | |||
| 2018-07-11 | 8628 etc rela | 松井証券 | 1056 | 1038 | 1055 | 1044 | 968.023 | -13 | -1.23 | |||
| 2018-07-10 | 8628 etc rela | 松井証券 | 1069 | 1057 | 1058 | 1057 | 980.077 | -1 | -0.095 | |||
| 2018-07-09 | 8628 etc rela | 松井証券 | 1064 | 1044 | 1046 | 1058 | 981.004 | 10 | 0.954 | |||
| 2018-07-06 | 8628 etc rela | 松井証券 | 1051 | 1033 | 1035 | 1048 | 971.732 | 14 | 1.354 | |||
| 2018-07-05 | 8628 etc rela | 松井証券 | 1049 | 1029 | 1046 | 1034 | 958.751 | -13 | -1.242 | |||
| 2018-07-04 | 8628 etc rela | 松井証券 | 1052 | 1042 | 1044 | 1047 | 970.805 | -7 | -0.664 | |||
| 2018-07-03 | 8628 etc rela | 松井証券 | 1062 | 1044 | 1053 | 1054 | 977.295 | 1 | 0.095 | |||
| 2018-07-02 | 8628 etc rela | 松井証券 | 1077 | 1053 | 1059 | 1053 | 976.368 | -6 | -0.567 | |||
| 2018-06-29 | 8628 etc rela | 松井証券 | 1069 | 1056 | 1069 | 1059 | 981.932 | -8 | -0.75 | |||
| 2018-06-28 | 8628 etc rela | 松井証券 | 1070 | 1056 | 1057 | 1067 | 989.349 | 9 | 0.851 | |||
| 2018-06-27 | 8628 etc rela | 松井証券 | 1062 | 1047 | 1059 | 1058 | 981.004 | 5 | 0.475 | |||
| 2018-06-26 | 8628 etc rela | 松井証券 | 1058 | 1037 | 1041 | 1053 | 976.368 | 6 | 0.573 | |||
| 2018-06-25 | 8628 etc rela | 松井証券 | 1054 | 1045 | 1048 | 1047 | 970.805 | 2 | 0.191 | |||
| 2018-06-22 | 8628 etc rela | 松井証券 | 1054 | 1041 | 1048 | 1045 | 968.951 | -11 | -1.042 | |||
| 2018-06-21 | 8628 etc rela | 松井証券 | 1062 | 1046 | 1051 | 1056 | 979.15 | 5 | 0.476 | |||
| 2018-06-20 | 8628 etc rela | 松井証券 | 1053 | 1026 | 1034 | 1051 | 974.514 | 20 | 1.94 | |||
| 2018-06-19 | 8628 etc rela | 松井証券 | 1041 | 1029 | 1038 | 1031 | 955.969 | -14 | -1.34 | |||
| 2018-06-18 | 8628 etc rela | 松井証券 | 1057 | 1042 | 1057 | 1045 | 968.951 | -11 | -1.042 | |||
| 2018-06-15 | 8628 etc rela | 松井証券 | 1063 | 1051 | 1063 | 1056 | 979.15 | 3 | 0.285 | |||
| 2018-06-14 | 8628 etc rela | 松井証券 | 1062 | 1048 | 1051 | 1053 | 976.368 | 2 | 0.19 | |||
| 2018-06-13 | 8628 etc rela | 松井証券 | 1054 | 1047 | 1052 | 1051 | 974.514 | 1 | 0.095 | |||
| 2018-06-12 | 8628 etc rela | 松井証券 | 1053 | 1038 | 1047 | 1050 | 973.587 | 7 | 0.671 | |||
| 2018-06-11 | 8628 etc rela | 松井証券 | 1048 | 1035 | 1043 | 1043 | 967.096 | -2 | -0.191 | |||
| 2018-06-08 | 8628 etc rela | 松井証券 | 1057 | 1041 | 1055 | 1045 | 968.951 | -8 | -0.76 | |||
| 2018-06-07 | 8628 etc rela | 松井証券 | 1059 | 1039 | 1040 | 1053 | 976.368 | 18 | 1.739 | |||
| 2018-06-06 | 8628 etc rela | 松井証券 | 1046 | 1035 | 1046 | 1035 | 959.678 | -7 | -0.672 | |||
| 2018-06-05 | 8628 etc rela | 松井証券 | 1066 | 1039 | 1060 | 1042 | 966.169 | -19 | -1.791 | |||
| 2018-06-04 | 8628 etc rela | 松井証券 | 1063 | 1056 | 1060 | 1061 | 983.786 | 14 | 1.337 | |||
| 2018-06-01 | 8628 etc rela | 松井証券 | 1050 | 1026 | 1029 | 1047 | 970.805 | 18 | 1.749 | |||
| 2018-05-31 | 8628 etc rela | 松井証券 | 1043 | 1025 | 1040 | 1029 | 954.115 | -3 | -0.291 | |||
| 2018-05-30 | 8628 etc rela | 松井証券 | 1034 | 1022 | 1022 | 1032 | 956.897 | -8 | -0.769 | |||
| 2018-05-29 | 8628 etc rela | 松井証券 | 1049 | 1036 | 1045 | 1040 | 964.314 | -14 | -1.328 | |||
| 2018-05-28 | 8628 etc rela | 松井証券 | 1056 | 1042 | 1056 | 1054 | 977.295 | 6 | 0.573 | |||
| 2018-05-25 | 8628 etc rela | 松井証券 | 1058 | 1047 | 1058 | 1048 | 971.732 | -9 | -0.851 | |||
| 2018-05-24 | 8628 etc rela | 松井証券 | 1064 | 1052 | 1060 | 1057 | 980.077 | 0 | 0 | |||
| 2018-05-23 | 8628 etc rela | 松井証券 | 1073 | 1054 | 1061 | 1057 | 980.077 | -7 | -0.658 | |||
| 2018-05-22 | 8628 etc rela | 松井証券 | 1068 | 1060 | 1068 | 1064 | 986.568 | 1 | 0.094 | |||
| 2018-05-21 | 8628 etc rela | 松井証券 | 1067 | 1054 | 1057 | 1063 | 985.64 | 7 | 0.663 | |||
| 2018-05-18 | 8628 etc rela | 松井証券 | 1059 | 1050 | 1058 | 1056 | 979.15 | 5 | 0.476 | |||
| 2018-05-17 | 8628 etc rela | 松井証券 | 1056 | 1045 | 1050 | 1051 | 974.514 | 2 | 0.191 | |||
| 2018-05-16 | 8628 etc rela | 松井証券 | 1059 | 1045 | 1051 | 1049 | 972.659 | -1 | -0.095 | |||
| 2018-05-15 | 8628 etc rela | 松井証券 | 1086 | 1049 | 1080 | 1050 | 973.587 | -29 | -2.688 | |||
| 2018-05-14 | 8628 etc rela | 松井証券 | 1080 | 1056 | 1059 | 1079 | 1000.476 | 27 | 2.567 | |||
| 2018-05-11 | 8628 etc rela | 松井証券 | 1053 | 1029 | 1035 | 1052 | 975.441 | 36 | 3.543 | |||
| 2018-05-10 | 8628 etc rela | 松井証券 | 1018 | 1005 | 1010 | 1016 | 942.061 | 7 | 0.694 | |||
| 2018-05-09 | 8628 etc rela | 松井証券 | 1018 | 1006 | 1015 | 1009 | 935.57 | -4 | -0.395 | |||
| 2018-05-08 | 8628 etc rela | 松井証券 | 1046 | 1012 | 1044 | 1013 | 939.279 | -37 | -3.524 | |||
| 2018-05-07 | 8628 etc rela | 松井証券 | 1063 | 1047 | 1063 | 1050 | 973.587 | -20 | -1.869 | |||
| 2018-05-04 | 8628 etc rela | 松井証券 | 1070 | 1070 | 1070 | 1070 | 992.131 | 0 | 0 | |||
| 2018-05-03 | 8628 etc rela | 松井証券 | 1070 | 1070 | 1070 | 1070 | 992.131 | 0 | 0 | |||
| 2018-05-02 | 8628 etc rela | 松井証券 | 1073 | 1061 | 1066 | 1070 | 992.131 | -5 | -0.465 | |||
| 2018-05-01 | 8628 etc rela | 松井証券 | 1082 | 1064 | 1065 | 1075 | 996.767 | 7 | 0.655 | |||
| 2018-04-30 | 8628 etc rela | 松井証券 | 1068 | 1068 | 1068 | 1068 | 990.277 | 0 | 0 | |||
| 2018-04-27 | 8628 etc rela | 松井証券 | 1077 | 1064 | 1074 | 1068 | 990.277 | 0 | 0 | |||
| 2018-04-26 | 8628 etc rela | 松井証券 | 1073 | 1049 | 1050 | 1068 | 990.277 | 18 | 1.714 | |||
| 2018-04-25 | 8628 etc rela | 松井証券 | 1050 | 1037 | 1042 | 1050 | 973.587 | 2 | 0.191 | |||
| 2018-04-24 | 8628 etc rela | 松井証券 | 1049 | 1032 | 1033 | 1048 | 971.732 | 18 | 1.748 | |||
| 2018-04-23 | 8628 etc rela | 松井証券 | 1032 | 1018 | 1020 | 1030 | 955.042 | 11 | 1.079 | |||
| 2018-04-20 | 8628 etc rela | 松井証券 | 1022 | 1012 | 1014 | 1019 | 944.843 | 10 | 0.991 | |||
| 2018-04-19 | 8628 etc rela | 松井証券 | 1016 | 1007 | 1009 | 1009 | 935.57 | 0 | 0 | |||
| 2018-04-18 | 8628 etc rela | 松井証券 | 1011 | 992 | 995 | 1009 | 935.57 | 12 | 1.204 | |||
| 2018-04-17 | 8628 etc rela | 松井証券 | 1008 | 994 | 1000 | 997 | 924.444 | -2 | -0.2 | |||
| 2018-04-16 | 8628 etc rela | 松井証券 | 1003 | 990 | 994 | 999 | 926.298 | 8 | 0.807 | |||
| 2018-04-13 | 8628 etc rela | 松井証券 | 993 | 986 | 987 | 991 | 918.88 | 4 | 0.405 | |||
| 2018-04-12 | 8628 etc rela | 松井証券 | 990 | 980 | 986 | 987 | 915.171 | -1 | -0.101 | |||
| 2018-04-11 | 8628 etc rela | 松井証券 | 992 | 980 | 987 | 988 | 916.099 | 7 | 0.714 | |||
| 2018-04-10 | 8628 etc rela | 松井証券 | 988 | 974 | 981 | 981 | 909.608 | -4 | -0.406 | |||
| 2018-04-09 | 8628 etc rela | 松井証券 | 988 | 980 | 984 | 985 | 913.317 | -5 | -0.505 | |||
| 2018-04-06 | 8628 etc rela | 松井証券 | 994 | 982 | 985 | 990 | 917.953 | 5 | 0.508 | |||
| 2018-04-05 | 8628 etc rela | 松井証券 | 990 | 979 | 985 | 985 | 913.317 | 6 | 0.613 | |||
| 2018-04-04 | 8628 etc rela | 松井証券 | 980 | 963 | 969 | 979 | 907.754 | 15 | 1.556 | |||
| 2018-04-03 | 8628 etc rela | 松井証券 | 965 | 945 | 950 | 964 | 893.845 | 1 | 0.104 | |||
| 2018-04-02 | 8628 etc rela | 松井証券 | 970 | 959 | 960 | 963 | 892.918 | -1 | -0.104 | |||
| 2018-03-30 | 8628 etc rela | 松井証券 | 966 | 956 | 964 | 964 | 893.845 | 14 | 1.474 | |||
| 2018-03-29 | 8628 etc rela | 松井証券 | 961 | 941 | 956 | 950 | 880.864 | 1 | 0.105 | |||
| 2018-03-28 | 8628 etc rela | 松井証券 | 950 | 934 | 937 | 949 | 879.937 | -30 | -3.064 | |||
| 2018-03-27 | 8628 etc rela | 松井証券 | 979 | 960 | 963 | 979 | 907.754 | 29 | 3.053 | |||
| 2018-03-26 | 8628 etc rela | 松井証券 | 958 | 939 | 958 | 950 | 880.864 | -14 | -1.452 | |||
| 2018-03-23 | 8628 etc rela | 松井証券 | 992 | 960 | 988 | 964 | 893.845 | -39 | -3.888 | |||
| 2018-03-22 | 8628 etc rela | 松井証券 | 1022 | 1001 | 1021 | 1003 | 930.007 | -14 | -1.377 | |||
| 2018-03-21 | 8628 etc rela | 松井証券 | 1017 | 1017 | 1017 | 1017 | 942.988 | 0 | 0 | |||
| 2018-03-20 | 8628 etc rela | 松井証券 | 1023 | 1006 | 1008 | 1017 | 942.988 | 1 | 0.098 | |||
| 2018-03-19 | 8628 etc rela | 松井証券 | 1029 | 1013 | 1024 | 1016 | 942.061 | -14 | -1.359 | |||
| 2018-03-16 | 8628 etc rela | 松井証券 | 1046 | 1028 | 1046 | 1030 | 955.042 | -17 | -1.624 | |||
| 2018-03-15 | 8628 etc rela | 松井証券 | 1050 | 1040 | 1046 | 1047 | 970.805 | -4 | -0.381 | |||
| 2018-03-14 | 8628 etc rela | 松井証券 | 1054 | 1040 | 1040 | 1051 | 974.514 | 3 | 0.286 | |||
| 2018-03-13 | 8628 etc rela | 松井証券 | 1048 | 1028 | 1034 | 1048 | 971.732 | 16 | 1.55 | |||
| 2018-03-12 | 8628 etc rela | 松井証券 | 1037 | 1027 | 1036 | 1032 | 956.897 | 14 | 1.375 | |||
| 2018-03-09 | 8628 etc rela | 松井証券 | 1042 | 1012 | 1027 | 1018 | 943.915 | -3 | -0.294 | |||
| 2018-03-08 | 8628 etc rela | 松井証券 | 1047 | 1017 | 1044 | 1021 | 946.697 | -11 | -1.066 | |||
| 2018-03-07 | 8628 etc rela | 松井証券 | 1039 | 1022 | 1024 | 1032 | 956.897 | 10 | 0.978 | |||
| 2018-03-06 | 8628 etc rela | 松井証券 | 1034 | 1021 | 1030 | 1022 | 947.624 | 5 | 0.492 | |||
| 2018-03-05 | 8628 etc rela | 松井証券 | 1023 | 1010 | 1019 | 1017 | 942.988 | -7 | -0.684 | |||
| 2018-03-02 | 8628 etc rela | 松井証券 | 1030 | 1019 | 1024 | 1024 | 949.479 | -22 | -2.103 | |||
| 2018-03-01 | 8628 etc rela | 松井証券 | 1058 | 1041 | 1056 | 1046 | 969.878 | -15 | -1.414 | |||
| 2018-02-28 | 8628 etc rela | 松井証券 | 1081 | 1061 | 1074 | 1061 | 983.786 | -18 | -1.668 | |||
| 2018-02-27 | 8628 etc rela | 松井証券 | 1085 | 1077 | 1082 | 1079 | 1000.476 | 1 | 0.093 | |||
| 2018-02-26 | 8628 etc rela | 松井証券 | 1080 | 1064 | 1067 | 1078 | 999.549 | 23 | 2.18 | |||
| 2018-02-23 | 8628 etc rela | 松井証券 | 1060 | 1047 | 1057 | 1055 | 978.223 | 7 | 0.668 | |||
| 2018-02-22 | 8628 etc rela | 松井証券 | 1059 | 1035 | 1057 | 1048 | 971.732 | -17 | -1.596 | |||
| 2018-02-21 | 8628 etc rela | 松井証券 | 1086 | 1061 | 1086 | 1065 | 987.495 | -20 | -1.843 | |||
| 2018-02-20 | 8628 etc rela | 松井証券 | 1087 | 1058 | 1060 | 1085 | 1006.039 | 27 | 2.552 | |||
| 2018-02-19 | 8628 etc rela | 松井証券 | 1060 | 1040 | 1041 | 1058 | 981.004 | 27 | 2.619 | |||
| 2018-02-16 | 8628 etc rela | 松井証券 | 1040 | 1020 | 1026 | 1031 | 955.969 | 8 | 0.782 | |||
| 2018-02-15 | 8628 etc rela | 松井証券 | 1028 | 1007 | 1013 | 1023 | 948.552 | 23 | 2.3 | |||
| 2018-02-14 | 8628 etc rela | 松井証券 | 1011 | 993 | 1004 | 1000 | 927.225 | -7 | -0.695 | |||
| 2018-02-13 | 8628 etc rela | 松井証券 | 1021 | 1004 | 1021 | 1007 | 933.716 | -2 | -0.198 | |||
| 2018-02-12 | 8628 etc rela | 松井証券 | 1009 | 1009 | 1009 | 1009 | 935.57 | 0 | 0 | |||
| 2018-02-09 | 8628 etc rela | 松井証券 | 1009 | 995 | 1001 | 1009 | 935.57 | -20 | -1.944 | |||
| 2018-02-08 | 8628 etc rela | 松井証券 | 1035 | 1017 | 1019 | 1029 | 954.115 | 16 | 1.579 | |||
| 2018-02-07 | 8628 etc rela | 松井証券 | 1051 | 1011 | 1043 | 1013 | 939.279 | 6 | 0.596 | |||
| 2018-02-06 | 8628 etc rela | 松井証券 | 1023 | 978 | 999 | 1007 | 933.716 | -15 | -1.468 | |||
| 2018-02-05 | 8628 etc rela | 松井証券 | 1033 | 1020 | 1027 | 1022 | 947.624 | -30 | -2.852 | |||
| 2018-02-02 | 8628 etc rela | 松井証券 | 1059 | 1040 | 1059 | 1052 | 975.441 | -8 | -0.755 | |||
| 2018-02-01 | 8628 etc rela | 松井証券 | 1060 | 1040 | 1046 | 1060 | 982.859 | 25 | 2.415 | |||
| 2018-01-31 | 8628 etc rela | 松井証券 | 1048 | 1019 | 1022 | 1035 | 959.678 | 7 | 0.681 | |||
| 2018-01-30 | 8628 etc rela | 松井証券 | 1046 | 1019 | 1027 | 1028 | 953.188 | 8 | 0.784 | |||
| 2018-01-29 | 8628 etc rela | 松井証券 | 1030 | 1012 | 1021 | 1020 | 945.77 | 8 | 0.791 | |||
| 2018-01-26 | 8628 etc rela | 松井証券 | 1021 | 1008 | 1020 | 1012 | 938.352 | -5 | -0.492 | |||
| 2018-01-25 | 8628 etc rela | 松井証券 | 1023 | 1009 | 1013 | 1017 | 942.988 | -7 | -0.684 | |||
| 2018-01-24 | 8628 etc rela | 松井証券 | 1029 | 1022 | 1026 | 1024 | 949.479 | -1 | -0.098 | |||
| 2018-01-23 | 8628 etc rela | 松井証券 | 1026 | 1012 | 1014 | 1025 | 950.406 | 15 | 1.485 | |||
| 2018-01-22 | 8628 etc rela | 松井証券 | 1016 | 1006 | 1009 | 1010 | 936.498 | -1 | -0.099 | |||
| 2018-01-19 | 8628 etc rela | 松井証券 | 1015 | 1004 | 1010 | 1011 | 937.425 | 3 | 0.298 | |||
| 2018-01-18 | 8628 etc rela | 松井証券 | 1023 | 1006 | 1023 | 1008 | 934.643 | -2 | -0.198 | |||
| 2018-01-17 | 8628 etc rela | 松井証券 | 1015 | 999 | 1000 | 1010 | 936.498 | -6 | -0.591 | |||
| 2018-01-16 | 8628 etc rela | 松井証券 | 1024 | 1015 | 1021 | 1016 | 942.061 | 1 | 0.099 | |||
| 2018-01-15 | 8628 etc rela | 松井証券 | 1022 | 1011 | 1019 | 1015 | 941.134 | 1 | 0.099 | |||
| 2018-01-12 | 8628 etc rela | 松井証券 | 1020 | 1011 | 1011 | 1014 | 940.206 | 2 | 0.198 | |||
| 2018-01-11 | 8628 etc rela | 松井証券 | 1013 | 997 | 998 | 1012 | 938.352 | 7 | 0.697 | |||
| 2018-01-10 | 8628 etc rela | 松井証券 | 1009 | 1001 | 1002 | 1005 | 931.861 | 0 | 0 | |||
| 2018-01-09 | 8628 etc rela | 松井証券 | 1008 | 997 | 1000 | 1005 | 931.861 | 10 | 1.005 | |||
| 2018-01-08 | 8628 etc rela | 松井証券 | 995 | 995 | 995 | 995 | 922.589 | 0 | 0 | |||
| 2018-01-05 | 8628 etc rela | 松井証券 | 998 | 983 | 985 | 995 | 922.589 | 18 | 1.842 | |||
| 2018-01-04 | 8628 etc rela | 松井証券 | 978 | 961 | 962 | 977 | 905.899 | 26 | 2.734 | |||
| 2018-01-03 | 8628 etc rela | 松井証券 | 951 | 951 | 951 | 951 | 881.791 | 0 | 0 | |||
| 2018-01-02 | 8628 etc rela | 松井証券 | 951 | 951 | 951 | 951 | 881.791 | 0 | 0 | |||
| 2018-01-01 | 8628 etc rela | 松井証券 | 951 | 951 | 951 | 951 | 881.791 | 0 | 0 |