| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8706 etc rela | 極東証券 | 1537 | 1445 | 1535 | 1446 | 441900 | -91 | -5.921 | 280.948 | |
| 2025-07-14 | 15:30 | 8706 etc rela | 極東証券 | 1548 | 1535 | 1545 | 1537 | 116000 | -14 | -0.903 | -20.384 | |
| 2025-07-11 | 15:30 | 8706 etc rela | 極東証券 | 1559 | 1529 | 1532 | 1551 | 145700 | 23 | 1.505 | 73.452 | |
| 2025-07-10 | 15:30 | 8706 etc rela | 極東証券 | 1532 | 1520 | 1531 | 1528 | 84000 | 5 | 0.328 | 7.831 | |
| 2025-07-09 | 15:30 | 8706 etc rela | 極東証券 | 1530 | 1516 | 1520 | 1523 | 77900 | 13 | 0.861 | -26.371 | |
| 2025-07-08 | 15:30 | 8706 etc rela | 極東証券 | 1515 | 1497 | 1499 | 1510 | 105800 | 10 | 0.667 | -22.32 | |
| 2025-07-07 | 15:30 | 8706 etc rela | 極東証券 | 1512 | 1498 | 1511 | 1500 | 136200 | -20 | -1.316 | 104.812 | |
| 2025-07-04 | 15:30 | 8706 etc rela | 極東証券 | 1534 | 1514 | 1520 | 1520 | 66500 | 2 | 0.132 | -0.746 | |
| 2025-07-03 | 15:30 | 8706 etc rela | 極東証券 | 1519 | 1508 | 1517 | 1518 | 67000 | 4 | 0.264 | -49.127 | |
| 2025-07-02 | 15:30 | 8706 etc rela | 極東証券 | 1529 | 1498 | 1501 | 1514 | 131700 | 1 | 0.066 | 46.009 | |
| 2025-07-01 | 15:30 | 8706 etc rela | 極東証券 | 1520 | 1500 | 1520 | 1513 | 90200 | -7 | -0.461 | -28.583 | |
| 2025-06-30 | 15:30 | 8706 etc rela | 極東証券 | 1527 | 1510 | 1520 | 1520 | 126300 | 9 | 0.596 | -12.535 | |
| 2025-06-27 | 15:30 | 8706 etc rela | 極東証券 | 1514 | 1494 | 1495 | 1511 | 144400 | 17 | 1.138 | 7.761 | |
| 2025-06-26 | 15:30 | 8706 etc rela | 極東証券 | 1494 | 1469 | 1475 | 1494 | 134000 | 22 | 1.495 | 71.795 | |
| 2025-06-25 | 15:30 | 8706 etc rela | 極東証券 | 1476 | 1445 | 1450 | 1472 | 78000 | 18 | 1.238 | 55.378 | |
| 2025-06-24 | 15:30 | 8706 etc rela | 極東証券 | 1459 | 1447 | 1454 | 1454 | 50200 | 11 | 0.762 | -23.359 | |
| 2025-06-23 | 15:30 | 8706 etc rela | 極東証券 | 1454 | 1433 | 1453 | 1443 | 65500 | -13 | -0.893 | -47.347 | |
| 2025-06-20 | 15:30 | 8706 etc rela | 極東証券 | 1479 | 1456 | 1466 | 1456 | 124400 | -16 | -1.087 | 139.692 | |
| 2025-06-19 | 15:30 | 8706 etc rela | 極東証券 | 1480 | 1466 | 1480 | 1472 | 51900 | -2 | -0.136 | -53.411 | |
| 2025-06-18 | 15:30 | 8706 etc rela | 極東証券 | 1481 | 1465 | 1465 | 1474 | 111400 | 10 | 0.683 | 51.978 | |
| 2025-06-17 | 15:30 | 8706 etc rela | 極東証券 | 1466 | 1453 | 1456 | 1464 | 73300 | 13 | 0.896 | -3.17 | |
| 2025-06-16 | 15:30 | 8706 etc rela | 極東証券 | 1457 | 1433 | 1433 | 1451 | 75700 | 22 | 1.54 | -25.05 | |
| 2025-06-13 | 15:30 | 8706 etc rela | 極東証券 | 1449 | 1425 | 1443 | 1429 | 101000 | -20 | -1.38 | 133.256 | |
| 2025-06-12 | 15:30 | 8706 etc rela | 極東証券 | 1454 | 1442 | 1445 | 1449 | 43300 | 0 | 0 | -68.068 | |
| 2025-06-11 | 15:30 | 8706 etc rela | 極東証券 | 1457 | 1439 | 1457 | 1449 | 135600 | 2 | 0.138 | 57.858 | |
| 2025-06-10 | 15:30 | 8706 etc rela | 極東証券 | 1472 | 1447 | 1460 | 1447 | 85900 | -13 | -0.89 | 20.646 | |
| 2025-06-09 | 15:30 | 8706 etc rela | 極東証券 | 1468 | 1454 | 1464 | 1460 | 71200 | 2 | 0.137 | -1.657 | |
| 2025-06-06 | 15:30 | 8706 etc rela | 極東証券 | 1463 | 1449 | 1449 | 1458 | 72400 | 9 | 0.621 | 6.942 | |
| 2025-06-05 | 15:30 | 8706 etc rela | 極東証券 | 1461 | 1443 | 1450 | 1449 | 67700 | -3 | -0.207 | -16.316 | |
| 2025-06-04 | 15:30 | 8706 etc rela | 極東証券 | 1467 | 1452 | 1459 | 1452 | 80900 | 3 | 0.207 | 11.895 | |
| 2025-06-03 | 15:30 | 8706 etc rela | 極東証券 | 1459 | 1440 | 1450 | 1449 | 72300 | 3 | 0.207 | 33.889 | |
| 2025-06-02 | 15:30 | 8706 etc rela | 極東証券 | 1446 | 1430 | 1444 | 1446 | 54000 | 2 | 0.139 | -26.027 | |
| 2025-05-30 | 15:30 | 8706 etc rela | 極東証券 | 1445 | 1415 | 1420 | 1444 | 73000 | 18 | 1.262 | 11.28 | |
| 2025-05-29 | 15:30 | 8706 etc rela | 極東証券 | 1433 | 1422 | 1427 | 1426 | 65600 | 0 | 0 | -61.068 | |
| 2025-05-28 | 15:30 | 8706 etc rela | 極東証券 | 1458 | 1422 | 1450 | 1426 | 168500 | -16 | -1.11 | 64.07 | |
| 2025-05-27 | 15:30 | 8706 etc rela | 極東証券 | 1445 | 1428 | 1429 | 1442 | 102700 | 11 | 0.769 | 24.939 | |
| 2025-05-26 | 15:30 | 8706 etc rela | 極東証券 | 1435 | 1424 | 1425 | 1431 | 82200 | 15 | 1.059 | 29.449 | |
| 2025-05-23 | 15:30 | 8706 etc rela | 極東証券 | 1429 | 1415 | 1425 | 1416 | 63500 | 1 | 0.071 | -23.494 | |
| 2025-05-22 | 15:30 | 8706 etc rela | 極東証券 | 1421 | 1392 | 1405 | 1415 | 83000 | 2 | 0.142 | -60.626 | |
| 2025-05-21 | 15:30 | 8706 etc rela | 極東証券 | 1433 | 1399 | 1403 | 1413 | 210800 | 20 | 1.436 | 75.96 | |
| 2025-05-20 | 15:30 | 8706 etc rela | 極東証券 | 1412 | 1387 | 1408 | 1393 | 119800 | -15 | -1.065 | 28.679 | |
| 2025-05-19 | 15:30 | 8706 etc rela | 極東証券 | 1416 | 1400 | 1406 | 1408 | 93100 | -1 | -0.071 | -30.781 | |
| 2025-05-16 | 15:30 | 8706 etc rela | 極東証券 | 1419 | 1399 | 1413 | 1409 | 134500 | -4 | -0.283 | 87.587 | |
| 2025-05-15 | 15:30 | 8706 etc rela | 極東証券 | 1422 | 1405 | 1421 | 1413 | 71700 | -18 | -1.258 | -31.649 | |
| 2025-05-14 | 15:30 | 8706 etc rela | 極東証券 | 1438 | 1405 | 1423 | 1431 | 104900 | 8 | 0.562 | -8.941 | |
| 2025-05-13 | 15:30 | 8706 etc rela | 極東証券 | 1435 | 1415 | 1430 | 1423 | 115200 | 2 | 0.141 | 4.065 | |
| 2025-05-12 | 15:30 | 8706 etc rela | 極東証券 | 1422 | 1398 | 1407 | 1421 | 110700 | 11 | 0.78 | -14.451 | |
| 2025-05-09 | 15:30 | 8706 etc rela | 極東証券 | 1412 | 1390 | 1393 | 1410 | 129400 | 34 | 2.471 | 14.818 | |
| 2025-05-08 | 15:30 | 8706 etc rela | 極東証券 | 1388 | 1366 | 1384 | 1376 | 112700 | -5 | -0.362 | -50.936 | |
| 2025-05-07 | 15:30 | 8706 etc rela | 極東証券 | 1393 | 1364 | 1389 | 1381 | 229700 | -9 | -0.647 | 66.933 | |
| 2025-05-02 | 15:30 | 8706 etc rela | 極東証券 | 1419 | 1386 | 1410 | 1390 | 137600 | -11 | -0.785 | -32.549 | |
| 2025-05-01 | 14:56 | 8706 etc rela | 極東証券 | 1411 | 1372 | 1380 | 1401 | 204000 | 21 | 1.522 | 5.318 | |
| 2025-04-30 | 15:30 | 8706 etc rela | 極東証券 | 1383 | 1340 | 1383 | 1380 | 193700 | 20 | 1.471 | -4.769 | |
| 2025-04-28 | 10:11 | 8706 etc rela | 極東証券 | 1385 | 1347 | 1352 | 1360 | 203400 | 24 | 1.796 | -29.005 | |
| 2025-04-25 | 09:01 | 8706 etc rela | 極東証券 | 1359 | 1308 | 1340 | 1336 | 286500 | 8 | 0.602 | 133.878 | |
| 2025-04-24 | 15:30 | 8706 etc rela | 極東証券 | 1340 | 1325 | 1330 | 1328 | 122500 | 8 | 0.606 | -10.779 | |
| 2025-04-23 | 15:30 | 8706 etc rela | 極東証券 | 1324 | 1308 | 1318 | 1320 | 137300 | 25 | 1.931 | 81.614 | |
| 2025-04-22 | 15:30 | 8706 etc rela | 極東証券 | 1299 | 1284 | 1290 | 1295 | 75600 | 7 | 0.543 | -50.099 | |
| 2025-04-21 | 15:30 | 8706 etc rela | 極東証券 | 1317 | 1284 | 1314 | 1288 | 151500 | -24 | -1.829 | 40.018 | |
| 2025-04-18 | 15:30 | 8706 etc rela | 極東証券 | 1319 | 1295 | 1297 | 1312 | 108200 | 26 | 2.022 | -33.742 | |
| 2025-04-17 | 15:30 | 8706 etc rela | 極東証券 | 1305 | 1272 | 1285 | 1286 | 163300 | 1 | 0.078 | -40.553 | |
| 2025-04-16 | 15:30 | 8706 etc rela | 極東証券 | 1336 | 1284 | 1333 | 1285 | 274700 | -51 | -3.817 | 86.111 | |
| 2025-04-15 | 15:30 | 8706 etc rela | 極東証券 | 1358 | 1334 | 1355 | 1336 | 147600 | -1 | -0.075 | 6.802 | |
| 2025-04-14 | 15:30 | 8706 etc rela | 極東証券 | 1350 | 1331 | 1339 | 1337 | 138200 | 19 | 1.442 | -56.527 | |
| 2025-04-11 | 15:30 | 8706 etc rela | 極東証券 | 1325 | 1258 | 1275 | 1318 | 317900 | -12 | -0.902 | -4.706 | |
| 2025-04-10 | 15:30 | 8706 etc rela | 極東証券 | 1382 | 1321 | 1380 | 1330 | 333600 | 99 | 8.042 | 19.441 | |
| 2025-04-09 | 15:30 | 8706 etc rela | 極東証券 | 1250 | 1211 | 1250 | 1231 | 279300 | -66 | -5.089 | 2.911 | |
| 2025-04-08 | 15:30 | 8706 etc rela | 極東証券 | 1324 | 1261 | 1261 | 1297 | 271400 | 111 | 9.359 | -39.823 | |
| 2025-04-07 | 15:30 | 8706 etc rela | 極東証券 | 1209 | 1123 | 1123 | 1186 | 451000 | -113 | -8.699 | -2.613 | |
| 2025-04-04 | 15:30 | 8706 etc rela | 極東証券 | 1352 | 1261 | 1348 | 1299 | 463100 | -90 | -6.479 | 4.916 | |
| 2025-04-03 | 15:30 | 8706 etc rela | 極東証券 | 1435 | 1376 | 1435 | 1389 | 441400 | -76 | -5.188 | 211.723 | |
| 2025-04-02 | 15:30 | 8706 etc rela | 極東証券 | 1467 | 1450 | 1462 | 1465 | 141600 | 5 | 0.342 | -27.866 | |
| 2025-04-01 | 15:30 | 8706 etc rela | 極東証券 | 1477 | 1450 | 1467 | 1460 | 196300 | 6 | 0.413 | -46.322 | |
| 2025-03-31 | 15:30 | 8706 etc rela | 極東証券 | 1487 | 1441 | 1484 | 1454 | 365700 | -70 | -4.593 | -42.949 | |
| 2025-03-28 | 15:30 | 8706 etc rela | 極東証券 | 1544 | 1505 | 1525 | 1524 | 641000 | -63 | -3.97 | 50.399 | |
| 2025-03-27 | 15:30 | 8706 etc rela | 極東証券 | 1591 | 1573 | 1580 | 1587 | 426200 | 2 | 0.126 | 67.795 | |
| 2025-03-26 | 15:30 | 8706 etc rela | 極東証券 | 1591 | 1574 | 1588 | 1585 | 254000 | 5 | 0.316 | 13.241 | |
| 2025-03-25 | 15:30 | 8706 etc rela | 極東証券 | 1600 | 1580 | 1600 | 1580 | 224300 | -6 | -0.378 | -33.264 | |
| 2025-03-24 | 15:30 | 8706 etc rela | 極東証券 | 1622 | 1585 | 1618 | 1586 | 336100 | -16 | -0.999 | -2.721 | |
| 2025-03-21 | 15:30 | 8706 etc rela | 極東証券 | 1618 | 1601 | 1602 | 1602 | 345500 | 6 | 0.376 | 59.806 | |
| 2025-03-19 | 15:30 | 8706 etc rela | 極東証券 | 1602 | 1582 | 1589 | 1596 | 216200 | 26 | 1.656 | -12.611 | |
| 2025-03-18 | 15:30 | 8706 etc rela | 極東証券 | 1594 | 1570 | 1582 | 1570 | 247400 | -5 | -0.317 | 13.643 | |
| 2025-03-17 | 15:30 | 8706 etc rela | 極東証券 | 1584 | 1568 | 1580 | 1575 | 217700 | 21 | 1.351 | -21.237 | |
| 2025-03-14 | 15:30 | 8706 etc rela | 極東証券 | 1575 | 1525 | 1539 | 1554 | 276400 | -3 | -0.193 | -38.605 | |
| 2025-03-13 | 15:30 | 8706 etc rela | 極東証券 | 1644 | 1553 | 1633 | 1557 | 450200 | -63 | -3.889 | 291.819 | |
| 2025-03-12 | 15:30 | 8706 etc rela | 極東証券 | 1633 | 1606 | 1611 | 1620 | 114900 | 6 | 0.372 | -49.869 | |
| 2025-03-11 | 15:30 | 8706 etc rela | 極東証券 | 1625 | 1581 | 1625 | 1614 | 229200 | -36 | -2.182 | 97.757 | |
| 2025-03-10 | 15:30 | 8706 etc rela | 極東証券 | 1669 | 1648 | 1669 | 1650 | 115900 | -5 | -0.302 | -37.855 | |
| 2025-03-07 | 15:30 | 8706 etc rela | 極東証券 | 1676 | 1652 | 1668 | 1655 | 186500 | -27 | -1.605 | 71.415 | |
| 2025-03-06 | 15:30 | 8706 etc rela | 極東証券 | 1705 | 1678 | 1699 | 1682 | 108800 | -7 | -0.414 | 14.286 | |
| 2025-03-05 | 15:30 | 8706 etc rela | 極東証券 | 1692 | 1663 | 1677 | 1689 | 95200 | 16 | 0.956 | -16.71 | |
| 2025-03-04 | 15:30 | 8706 etc rela | 極東証券 | 1682 | 1658 | 1670 | 1673 | 114300 | -14 | -0.83 | -31.062 | |
| 2025-03-03 | 15:30 | 8706 etc rela | 極東証券 | 1690 | 1648 | 1665 | 1687 | 165800 | 49 | 2.991 | 13.639 | |
| 2025-02-28 | 15:30 | 8706 etc rela | 極東証券 | 1655 | 1625 | 1643 | 1638 | 145900 | -25 | -1.503 | 21.583 | |
| 2025-02-27 | 15:30 | 8706 etc rela | 極東証券 | 1664 | 1645 | 1647 | 1663 | 120000 | 21 | 1.279 | 12.676 | |
| 2025-02-26 | 15:30 | 8706 etc rela | 極東証券 | 1643 | 1617 | 1635 | 1642 | 106500 | 15 | 0.922 | 27.851 | |
| 2025-02-25 | 15:30 | 8706 etc rela | 極東証券 | 1635 | 1611 | 1611 | 1627 | 83300 | 8 | 0.494 | 5.98 | |
| 2025-02-21 | 15:30 | 8706 etc rela | 極東証券 | 1624 | 1610 | 1619 | 1619 | 78600 | -11 | -0.675 | -37.816 | |
| 2025-02-20 | 15:30 | 8706 etc rela | 極東証券 | 1634 | 1614 | 1630 | 1630 | 126400 | -6 | -0.367 | 107.213 | |
| 2025-02-19 | 15:30 | 8706 etc rela | 極東証券 | 1652 | 1635 | 1639 | 1636 | 61000 | -3 | -0.183 | 26.294 | |
| 2025-02-18 | 15:30 | 8706 etc rela | 極東証券 | 1639 | 1621 | 1630 | 1639 | 48300 | 8 | 0.49 | -51.36 | |
| 2025-02-17 | 15:30 | 8706 etc rela | 極東証券 | 1663 | 1631 | 1653 | 1631 | 99300 | -8 | -0.488 | 25.379 | |
| 2025-02-14 | 15:30 | 8706 etc rela | 極東証券 | 1659 | 1635 | 1654 | 1639 | 79200 | -8 | -0.486 | -25.773 | |
| 2025-02-13 | 15:30 | 8706 etc rela | 極東証券 | 1654 | 1624 | 1627 | 1647 | 106700 | 31 | 1.918 | -9.423 | |
| 2025-02-12 | 15:30 | 8706 etc rela | 極東証券 | 1655 | 1616 | 1651 | 1616 | 117800 | -25 | -1.523 | 98.651 | |
| 2025-02-10 | 15:30 | 8706 etc rela | 極東証券 | 1647 | 1636 | 1641 | 1641 | 59300 | 1 | 0.061 | -40.936 | |
| 2025-02-07 | 15:30 | 8706 etc rela | 極東証券 | 1667 | 1636 | 1658 | 1640 | 100400 | -12 | -0.726 | 64.052 | |
| 2025-02-06 | 15:30 | 8706 etc rela | 極東証券 | 1673 | 1652 | 1660 | 1652 | 61200 | -5 | -0.302 | -34.685 | |
| 2025-02-05 | 15:30 | 8706 etc rela | 極東証券 | 1681 | 1651 | 1651 | 1657 | 93700 | 6 | 0.363 | 32.908 | |
| 2025-02-04 | 15:30 | 8706 etc rela | 極東証券 | 1673 | 1651 | 1660 | 1651 | 70500 | 7 | 0.426 | -51.613 | |
| 2025-02-03 | 15:30 | 8706 etc rela | 極東証券 | 1660 | 1636 | 1655 | 1644 | 145700 | -23 | -1.38 | 11.819 | |
| 2025-01-31 | 15:30 | 8706 etc rela | 極東証券 | 1680 | 1648 | 1676 | 1667 | 130300 | -3 | -0.18 | -37.053 | |
| 2025-01-30 | 15:30 | 8706 etc rela | 極東証券 | 1692 | 1661 | 1678 | 1670 | 207000 | -23 | -1.359 | -41.042 | |
| 2025-01-29 | 15:30 | 8706 etc rela | 極東証券 | 1730 | 1651 | 1684 | 1693 | 351100 | 35 | 2.111 | -5.897 | |
| 2025-01-28 | 15:30 | 8706 etc rela | 極東証券 | 1685 | 1631 | 1631 | 1658 | 373100 | 16 | 0.974 | 20.549 | |
| 2025-01-27 | 15:30 | 8706 etc rela | 極東証券 | 1656 | 1618 | 1618 | 1642 | 309500 | 48 | 3.011 | 113.448 | |
| 2025-01-24 | 15:30 | 8706 etc rela | 極東証券 | 1600 | 1570 | 1576 | 1594 | 145000 | 11 | 0.695 | 4.618 | |
| 2025-01-23 | 15:30 | 8706 etc rela | 極東証券 | 1595 | 1576 | 1589 | 1583 | 138600 | -14 | -0.877 | -61.198 | |
| 2025-01-22 | 15:30 | 8706 etc rela | 極東証券 | 1615 | 1569 | 1575 | 1597 | 357200 | -1 | -0.063 | -52.034 | |
| 2025-01-21 | 15:30 | 8706 etc rela | 極東証券 | 1604 | 1432 | 1451 | 1598 | 744700 | 145 | 9.979 | 1083.943 | |
| 2025-01-20 | 15:30 | 8706 etc rela | 極東証券 | 1464 | 1448 | 1448 | 1453 | 62900 | 15 | 1.043 | -26.347 | |
| 2025-01-17 | 15:30 | 8706 etc rela | 極東証券 | 1443 | 1417 | 1431 | 1438 | 85400 | 5 | 0.349 | -11.868 | |
| 2025-01-16 | 15:30 | 8706 etc rela | 極東証券 | 1439 | 1420 | 1434 | 1433 | 96900 | 7 | 0.491 | 3.97 | |
| 2025-01-15 | 15:30 | 8706 etc rela | 極東証券 | 1435 | 1421 | 1425 | 1426 | 93200 | 7 | 0.493 | -40.409 | |
| 2025-01-14 | 15:30 | 8706 etc rela | 極東証券 | 1445 | 1405 | 1445 | 1419 | 156400 | -26 | -1.799 | 87.981 | |
| 2025-01-10 | 15:30 | 8706 etc rela | 極東証券 | 1464 | 1445 | 1459 | 1445 | 83200 | -15 | -1.027 | -18.671 | |
| 2025-01-09 | 15:30 | 8706 etc rela | 極東証券 | 1471 | 1453 | 1471 | 1460 | 102300 | -10 | -0.68 | 25.061 | |
| 2025-01-08 | 15:30 | 8706 etc rela | 極東証券 | 1490 | 1470 | 1482 | 1470 | 81800 | -16 | -1.077 | -38.45 | |
| 2025-01-07 | 15:30 | 8706 etc rela | 極東証券 | 1496 | 1472 | 1490 | 1486 | 132900 | 2 | 0.135 | -2.566 | |
| 2025-01-06 | 15:30 | 8706 etc rela | 極東証券 | 1508 | 1477 | 1508 | 1484 | 136400 | -6 | -0.403 | 21.677 | |
| 2024-12-30 | 15:30 | 8706 etc rela | 極東証券 | 1509 | 1490 | 1493 | 1490 | 112100 | 3 | 0.202 | -6.192 | |
| 2024-12-27 | 15:30 | 8706 etc rela | 極東証券 | 1489 | 1456 | 1470 | 1487 | 119500 | 21 | 1.432 | -52.879 | |
| 2024-12-26 | 13:55 | 8706 etc rela | 極東証券 | 1466 | 1428 | 1443 | 1466 | 253600 | 21 | 1.453 | 89.678 | |
| 2024-12-25 | 15:30 | 8706 etc rela | 極東証券 | 1445 | 1433 | 1444 | 1445 | 133700 | 7 | 0.487 | 56.192 | |
| 2024-12-24 | 15:30 | 8706 etc rela | 極東証券 | 1449 | 1434 | 1439 | 1438 | 85600 | 9 | 0.63 | -31.738 | |
| 2024-12-23 | 15:30 | 8706 etc rela | 極東証券 | 1437 | 1421 | 1421 | 1429 | 125400 | 14 | 0.989 | 13.69 | |
| 2024-12-20 | 15:30 | 8706 etc rela | 極東証券 | 1442 | 1415 | 1435 | 1415 | 110300 | -12 | -0.841 | 4.155 | |
| 2024-12-19 | 15:30 | 8706 etc rela | 極東証券 | 1431 | 1395 | 1400 | 1427 | 105900 | -2 | -0.14 | 34.391 | |
| 2024-12-18 | 15:30 | 8706 etc rela | 極東証券 | 1441 | 1428 | 1432 | 1429 | 78800 | -5 | -0.349 | -17.314 | |
| 2024-12-17 | 15:30 | 8706 etc rela | 極東証券 | 1456 | 1425 | 1453 | 1434 | 95300 | -16 | -1.103 | 89.841 | |
| 2024-12-16 | 15:30 | 8706 etc rela | 極東証券 | 1464 | 1450 | 1452 | 1450 | 50200 | -2 | -0.138 | -60 | |
| 2024-12-13 | 15:30 | 8706 etc rela | 極東証券 | 1455 | 1438 | 1442 | 1452 | 125500 | -7 | -0.48 | -2.638 | |
| 2024-12-12 | 15:30 | 8706 etc rela | 極東証券 | 1473 | 1449 | 1470 | 1459 | 128900 | 0 | 0 | -18.624 | |
| 2024-12-11 | 15:30 | 8706 etc rela | 極東証券 | 1480 | 1439 | 1480 | 1459 | 158400 | -23 | -1.552 | 56.059 | |
| 2024-12-10 | 15:30 | 8706 etc rela | 極東証券 | 1494 | 1472 | 1493 | 1482 | 101500 | -3 | -0.202 | -41.867 | |
| 2024-12-09 | 15:30 | 8706 etc rela | 極東証券 | 1488 | 1451 | 1465 | 1485 | 174600 | 36 | 2.484 | 61.967 | |
| 2024-12-06 | 15:30 | 8706 etc rela | 極東証券 | 1455 | 1432 | 1450 | 1449 | 107800 | 2 | 0.138 | -1.732 | |
| 2024-12-05 | 15:30 | 8706 etc rela | 極東証券 | 1448 | 1426 | 1435 | 1447 | 109700 | 14 | 0.977 | -33.394 | |
| 2024-12-04 | 15:30 | 8706 etc rela | 極東証券 | 1446 | 1409 | 1419 | 1433 | 164700 | 24 | 1.703 | 40.409 | |
| 2024-12-03 | 15:30 | 8706 etc rela | 極東証券 | 1419 | 1396 | 1398 | 1409 | 117300 | 22 | 1.586 | 19.086 | |
| 2024-12-02 | 15:30 | 8706 etc rela | 極東証券 | 1393 | 1374 | 1376 | 1387 | 98500 | 9 | 0.653 | -3.902 | |
| 2024-11-29 | 15:30 | 8706 etc rela | 極東証券 | 1383 | 1370 | 1373 | 1378 | 102500 | 10 | 0.731 | 0.196 | |
| 2024-11-28 | 15:30 | 8706 etc rela | 極東証券 | 1370 | 1337 | 1343 | 1368 | 102300 | 21 | 1.559 | -25.923 | |
| 2024-11-27 | 09:48 | 8706 etc rela | 極東証券 | 1371 | 1335 | 1371 | 1347 | 138100 | -24 | -1.751 | 16.05 | |
| 2024-11-26 | 09:21 | 8706 etc rela | 極東証券 | 1375 | 1355 | 1367 | 1371 | 119000 | 7 | 0.513 | -17.818 | |
| 2024-11-25 | 15:30 | 8706 etc rela | 極東証券 | 1371 | 1341 | 1342 | 1364 | 144800 | 19 | 1.413 | 70.956 | |
| 2024-11-22 | 15:30 | 8706 etc rela | 極東証券 | 1351 | 1341 | 1343 | 1345 | 84700 | 3 | 0.224 | 51.25 | |
| 2024-11-21 | 15:30 | 8706 etc rela | 極東証券 | 1349 | 1336 | 1344 | 1342 | 56000 | 1 | 0.075 | -46.768 | |
| 2024-11-20 | 15:30 | 8706 etc rela | 極東証券 | 1341 | 1330 | 1335 | 1341 | 105200 | 3 | 0.224 | -1.221 | |
| 2024-11-19 | 15:30 | 8706 etc rela | 極東証券 | 1347 | 1326 | 1326 | 1338 | 106500 | 11 | 0.829 | 4.31 | |
| 2024-11-18 | 15:30 | 8706 etc rela | 極東証券 | 1338 | 1315 | 1315 | 1327 | 102100 | 10 | 0.759 | -25.907 | |
| 2024-11-15 | 15:30 | 8706 etc rela | 極東証券 | 1325 | 1309 | 1325 | 1317 | 137800 | 5 | 0.381 | -7.08 | |
| 2024-11-14 | 15:30 | 8706 etc rela | 極東証券 | 1325 | 1299 | 1316 | 1312 | 148300 | 6 | 0.459 | 70.264 | |
| 2024-11-13 | 15:30 | 8706 etc rela | 極東証券 | 1320 | 1300 | 1315 | 1306 | 87100 | -11 | -0.835 | -37.607 | |
| 2024-11-12 | 15:30 | 8706 etc rela | 極東証券 | 1326 | 1307 | 1307 | 1317 | 139600 | 10 | 0.765 | 5.279 | |
| 2024-11-11 | 15:30 | 8706 etc rela | 極東証券 | 1307 | 1295 | 1300 | 1307 | 132600 | 7 | 0.538 | 18.077 | |
| 2024-11-08 | 15:30 | 8706 etc rela | 極東証券 | 1339 | 1300 | 1335 | 1300 | 112300 | -35 | -2.622 | -53.824 | |
| 2024-11-07 | 15:30 | 8706 etc rela | 極東証券 | 1339 | 1309 | 1310 | 1335 | 243200 | 34 | 2.613 | -17.447 | |
| 2024-11-06 | 15:30 | 8706 etc rela | 極東証券 | 1312 | 1288 | 1296 | 1301 | 294600 | 19 | 1.482 | 152.01 | |
| 2024-11-05 | 15:30 | 8706 etc rela | 極東証券 | 1287 | 1264 | 1270 | 1282 | 116900 | 22 | 1.746 | -42.3 | |
| 2024-11-01 | 15:00 | 8706 etc rela | 極東証券 | 1270 | 1215 | 1268 | 1260 | 202600 | -23 | -1.793 | -5.415 | |
| 2024-10-31 | 15:00 | 8706 etc rela | 極東証券 | 1311 | 1275 | 1294 | 1283 | 214200 | -18 | -1.384 | -60.516 | |
| 2024-10-30 | 15:00 | 8706 etc rela | 極東証券 | 1339 | 1283 | 1304 | 1301 | 542500 | -6 | -0.459 | 185.978 | |
| 2024-10-29 | 15:00 | 8706 etc rela | 極東証券 | 1313 | 1288 | 1295 | 1307 | 189700 | 17 | 1.318 | -6.275 | |
| 2024-10-28 | 15:00 | 8706 etc rela | 極東証券 | 1295 | 1259 | 1264 | 1290 | 202400 | 18 | 1.415 | -14.671 | |
| 2024-10-25 | 15:00 | 8706 etc rela | 極東証券 | 1296 | 1266 | 1288 | 1272 | 237200 | -8 | -0.625 | 8.907 | |
| 2024-10-24 | 15:00 | 8706 etc rela | 極東証券 | 1287 | 1264 | 1274 | 1280 | 217800 | -9 | -0.698 | -21.626 | |
| 2024-10-23 | 15:00 | 8706 etc rela | 極東証券 | 1302 | 1273 | 1296 | 1289 | 277900 | -11 | -0.846 | 21.726 | |
| 2024-10-22 | 15:00 | 8706 etc rela | 極東証券 | 1328 | 1295 | 1328 | 1300 | 228300 | -28 | -2.108 | 26.904 | |
| 2024-10-21 | 15:00 | 8706 etc rela | 極東証券 | 1346 | 1320 | 1346 | 1328 | 179900 | -21 | -1.557 | 34.858 | |
| 2024-10-18 | 15:00 | 8706 etc rela | 極東証券 | 1362 | 1343 | 1354 | 1349 | 133400 | 9 | 0.672 | -44.44 | |
| 2024-10-17 | 15:00 | 8706 etc rela | 極東証券 | 1364 | 1340 | 1357 | 1340 | 240100 | -24 | -1.76 | -27.593 | |
| 2024-10-16 | 15:00 | 8706 etc rela | 極東証券 | 1453 | 1355 | 1432 | 1364 | 331600 | -80 | -5.54 | 129.164 | |
| 2024-10-15 | 15:00 | 8706 etc rela | 極東証券 | 1453 | 1426 | 1440 | 1444 | 144700 | 19 | 1.333 | 0.977 | |
| 2024-10-11 | 15:00 | 8706 etc rela | 極東証券 | 1461 | 1425 | 1454 | 1425 | 143300 | -28 | -1.927 | 24.935 | |
| 2024-10-10 | 15:00 | 8706 etc rela | 極東証券 | 1457 | 1435 | 1449 | 1453 | 114700 | 15 | 1.043 | -7.425 | |
| 2024-10-09 | 15:00 | 8706 etc rela | 極東証券 | 1460 | 1432 | 1460 | 1438 | 123900 | -12 | -0.828 | -8.29 | |
| 2024-10-08 | 15:00 | 8706 etc rela | 極東証券 | 1483 | 1441 | 1482 | 1450 | 135100 | -34 | -2.291 | -30.325 | |
| 2024-10-07 | 15:00 | 8706 etc rela | 極東証券 | 1492 | 1460 | 1474 | 1484 | 193900 | 33 | 2.274 | 36.742 | |
| 2024-10-04 | 15:00 | 8706 etc rela | 極東証券 | 1462 | 1443 | 1443 | 1451 | 141800 | 16 | 1.115 | -0.631 | |
| 2024-10-03 | 15:00 | 8706 etc rela | 極東証券 | 1448 | 1431 | 1448 | 1435 | 142700 | 17 | 1.199 | -4.612 | |
| 2024-10-02 | 15:00 | 8706 etc rela | 極東証券 | 1455 | 1416 | 1436 | 1418 | 149600 | -22 | -1.528 | -19.179 | |
| 2024-10-01 | 15:00 | 8706 etc rela | 極東証券 | 1448 | 1399 | 1403 | 1440 | 185100 | 50 | 3.597 | -29.62 | |
| 2024-09-30 | 15:00 | 8706 etc rela | 極東証券 | 1415 | 1381 | 1398 | 1390 | 263000 | -60 | -4.138 | -27.767 | |
| 2024-09-27 | 15:00 | 8706 etc rela | 極東証券 | 1453 | 1408 | 1434 | 1450 | 364100 | -17 | -1.159 | -20.293 | |
| 2024-09-26 | 15:00 | 8706 etc rela | 極東証券 | 1476 | 1443 | 1474 | 1467 | 456800 | 4 | 0.273 | 20.591 | |
| 2024-09-25 | 15:00 | 8706 etc rela | 極東証券 | 1496 | 1447 | 1488 | 1463 | 378800 | -34 | -2.271 | 127.644 | |
| 2024-09-24 | 15:00 | 8706 etc rela | 極東証券 | 1539 | 1492 | 1539 | 1497 | 166400 | -16 | -1.058 | -48.049 | |
| 2024-09-20 | 15:00 | 8706 etc rela | 極東証券 | 1526 | 1468 | 1483 | 1513 | 320300 | 49 | 3.347 | 104.273 | |
| 2024-09-19 | 15:00 | 8706 etc rela | 極東証券 | 1494 | 1464 | 1473 | 1464 | 156800 | -5 | -0.34 | 82.538 | |
| 2024-09-18 | 15:00 | 8706 etc rela | 極東証券 | 1474 | 1455 | 1455 | 1469 | 85900 | 32 | 2.227 | -42.077 | |
| 2024-09-17 | 15:00 | 8706 etc rela | 極東証券 | 1478 | 1415 | 1478 | 1437 | 148300 | -26 | -1.777 | 28.733 | |
| 2024-09-13 | 15:00 | 8706 etc rela | 極東証券 | 1476 | 1458 | 1467 | 1463 | 115200 | -18 | -1.215 | 32.872 | |
| 2024-09-12 | 15:00 | 8706 etc rela | 極東証券 | 1492 | 1464 | 1469 | 1481 | 86700 | 43 | 2.99 | -23.747 | |
| 2024-09-11 | 15:00 | 8706 etc rela | 極東証券 | 1475 | 1425 | 1466 | 1438 | 113700 | -23 | -1.574 | 36.495 | |
| 2024-09-10 | 15:00 | 8706 etc rela | 極東証券 | 1496 | 1461 | 1496 | 1461 | 83300 | -18 | -1.217 | -28.252 | |
| 2024-09-09 | 15:00 | 8706 etc rela | 極東証券 | 1483 | 1451 | 1463 | 1479 | 116100 | -24 | -1.597 | 16.1 | |
| 2024-09-06 | 15:00 | 8706 etc rela | 極東証券 | 1527 | 1486 | 1524 | 1503 | 100000 | -10 | -0.661 | -12.892 | |
| 2024-09-05 | 15:00 | 8706 etc rela | 極東証券 | 1545 | 1501 | 1512 | 1513 | 114800 | -22 | -1.433 | -23.721 | |
| 2024-09-04 | 15:00 | 8706 etc rela | 極東証券 | 1582 | 1533 | 1557 | 1535 | 150500 | -62 | -3.882 | -5.405 | |
| 2024-09-03 | 15:00 | 8706 etc rela | 極東証券 | 1615 | 1583 | 1590 | 1597 | 159100 | 7 | 0.44 | 16.557 | |
| 2024-09-02 | 15:00 | 8706 etc rela | 極東証券 | 1592 | 1563 | 1565 | 1590 | 136500 | 33 | 2.119 | 100.441 | |
| 2024-08-30 | 15:00 | 8706 etc rela | 極東証券 | 1563 | 1544 | 1551 | 1557 | 68100 | 12 | 0.777 | 17.82 | |
| 2024-08-29 | 15:00 | 8706 etc rela | 極東証券 | 1550 | 1533 | 1548 | 1545 | 57800 | -3 | -0.194 | -45.981 | |
| 2024-08-28 | 15:00 | 8706 etc rela | 極東証券 | 1562 | 1533 | 1551 | 1548 | 107000 | -17 | -1.086 | -60.487 | |
| 2024-08-27 | 15:00 | 8706 etc rela | 極東証券 | 1565 | 1477 | 1482 | 1565 | 270800 | 91 | 6.174 | 324.451 | |
| 2024-08-26 | 15:00 | 8706 etc rela | 極東証券 | 1487 | 1467 | 1487 | 1474 | 63800 | -9 | -0.607 | 31.006 | |
| 2024-08-23 | 15:00 | 8706 etc rela | 極東証券 | 1490 | 1467 | 1478 | 1483 | 48700 | 2 | 0.135 | -44.343 | |
| 2024-08-22 | 15:00 | 8706 etc rela | 極東証券 | 1497 | 1475 | 1497 | 1481 | 87500 | -3 | -0.202 | -11.258 | |
| 2024-08-21 | 15:00 | 8706 etc rela | 極東証券 | 1490 | 1466 | 1480 | 1484 | 98600 | -14 | -0.935 | 24.025 | |
| 2024-08-20 | 15:00 | 8706 etc rela | 極東証券 | 1507 | 1490 | 1507 | 1498 | 79500 | 17 | 1.148 | -21.52 | |
| 2024-08-19 | 15:00 | 8706 etc rela | 極東証券 | 1521 | 1478 | 1493 | 1481 | 101300 | -30 | -1.985 | -34.981 | |
| 2024-08-16 | 15:00 | 8706 etc rela | 極東証券 | 1515 | 1475 | 1487 | 1511 | 155800 | 54 | 3.706 | 23.455 | |
| 2024-08-15 | 15:00 | 8706 etc rela | 極東証券 | 1484 | 1445 | 1459 | 1457 | 126200 | 4 | 0.275 | 0.159 | |
| 2024-08-14 | 15:00 | 8706 etc rela | 極東証券 | 1457 | 1411 | 1438 | 1453 | 126000 | 39 | 2.758 | -5.405 | |
| 2024-08-13 | 15:00 | 8706 etc rela | 極東証券 | 1414 | 1378 | 1405 | 1414 | 133200 | 9 | 0.641 | -28.846 | |
| 2024-08-09 | 15:00 | 8706 etc rela | 極東証券 | 1418 | 1376 | 1393 | 1405 | 187200 | 68 | 5.086 | 11.098 | |
| 2024-08-08 | 15:00 | 8706 etc rela | 極東証券 | 1370 | 1320 | 1326 | 1337 | 168500 | -13 | -0.963 | -37.662 | |
| 2024-08-07 | 15:00 | 8706 etc rela | 極東証券 | 1392 | 1311 | 1329 | 1350 | 270300 | -1 | -0.074 | -14.812 | |
| 2024-08-06 | 15:00 | 8706 etc rela | 極東証券 | 1375 | 1295 | 1300 | 1351 | 317300 | 139 | 11.469 | -30.279 | |
| 2024-08-05 | 15:00 | 8706 etc rela | 極東証券 | 1321 | 1180 | 1291 | 1212 | 455100 | -193 | -13.737 | 9.768 | |
| 2024-08-02 | 15:00 | 8706 etc rela | 極東証券 | 1471 | 1405 | 1465 | 1405 | 414600 | -130 | -8.469 | 124.351 | |
| 2024-08-01 | 15:00 | 8706 etc rela | 極東証券 | 1585 | 1517 | 1585 | 1535 | 184800 | -53 | -3.338 | -9.1 | |
| 2024-07-31 | 15:00 | 8706 etc rela | 極東証券 | 1588 | 1513 | 1517 | 1588 | 203300 | 53 | 3.453 | 51.04 | |
| 2024-07-30 | 15:00 | 8706 etc rela | 極東証券 | 1558 | 1526 | 1545 | 1535 | 134600 | -12 | -0.776 | -24.888 | |
| 2024-07-29 | 15:00 | 8706 etc rela | 極東証券 | 1553 | 1495 | 1502 | 1547 | 179200 | 67 | 4.527 | -62.526 | |
| 2024-07-26 | 15:00 | 8706 etc rela | 極東証券 | 1550 | 1462 | 1507 | 1480 | 478200 | -18 | -1.202 | 86.943 | |
| 2024-07-25 | 15:00 | 8706 etc rela | 極東証券 | 1528 | 1498 | 1526 | 1498 | 255800 | -54 | -3.479 | 65.888 | |
| 2024-07-24 | 15:00 | 8706 etc rela | 極東証券 | 1591 | 1552 | 1590 | 1552 | 154200 | -43 | -2.696 | 73.453 | |
| 2024-07-23 | 15:00 | 8706 etc rela | 極東証券 | 1620 | 1593 | 1612 | 1595 | 88900 | -7 | -0.437 | -14.683 | |
| 2024-07-22 | 15:00 | 8706 etc rela | 極東証券 | 1625 | 1602 | 1625 | 1602 | 104200 | -22 | -1.355 | -34.793 | |
| 2024-07-19 | 15:00 | 8706 etc rela | 極東証券 | 1637 | 1607 | 1636 | 1624 | 159800 | -12 | -0.733 | 64.742 | |
| 2024-07-18 | 15:00 | 8706 etc rela | 極東証券 | 1658 | 1634 | 1645 | 1636 | 97000 | -26 | -1.564 | -43.075 | |
| 2024-07-17 | 15:00 | 8706 etc rela | 極東証券 | 1684 | 1653 | 1669 | 1662 | 170400 | -11 | -0.658 | -60.084 | |
| 2024-07-16 | 15:00 | 8706 etc rela | 極東証券 | 1690 | 1650 | 1667 | 1673 | 426900 | 14 | 0.844 | -57.463 | |
| 2024-07-12 | 15:00 | 8706 etc rela | 極東証券 | 1734 | 1482 | 1484 | 1659 | 1003600 | 163 | 10.896 | 982.632 | |
| 2024-07-11 | 15:00 | 8706 etc rela | 極東証券 | 1504 | 1485 | 1496 | 1496 | 92700 | 7 | 0.47 | -20.429 | |
| 2024-07-10 | 15:00 | 8706 etc rela | 極東証券 | 1505 | 1470 | 1482 | 1489 | 116500 | 7 | 0.472 | 31.342 | |
| 2024-07-09 | 15:00 | 8706 etc rela | 極東証券 | 1488 | 1466 | 1471 | 1482 | 88700 | 18 | 1.23 | 13.864 | |
| 2024-07-08 | 15:00 | 8706 etc rela | 極東証券 | 1470 | 1450 | 1462 | 1464 | 77900 | 2 | 0.137 | -17.653 | |
| 2024-07-05 | 15:00 | 8706 etc rela | 極東証券 | 1494 | 1462 | 1491 | 1462 | 94600 | -23 | -1.549 | 15.931 | |
| 2024-07-04 | 15:00 | 8706 etc rela | 極東証券 | 1495 | 1480 | 1491 | 1485 | 81600 | -5 | -0.336 | -31.658 | |
| 2024-07-03 | 15:00 | 8706 etc rela | 極東証券 | 1497 | 1480 | 1486 | 1490 | 119400 | 4 | 0.269 | -15.915 | |
| 2024-07-02 | 15:00 | 8706 etc rela | 極東証券 | 1490 | 1461 | 1464 | 1486 | 142000 | 30 | 2.06 | 32.959 | |
| 2024-07-01 | 15:00 | 8706 etc rela | 極東証券 | 1471 | 1455 | 1470 | 1456 | 106800 | -14 | -0.952 | -43.161 | |
| 2024-06-28 | 15:00 | 8706 etc rela | 極東証券 | 1494 | 1461 | 1477 | 1470 | 187900 | 5 | 0.341 | 85.123 | |
| 2024-06-27 | 15:00 | 8706 etc rela | 極東証券 | 1472 | 1450 | 1470 | 1465 | 101500 | -10 | -0.678 | -26.768 | |
| 2024-06-26 | 15:00 | 8706 etc rela | 極東証券 | 1480 | 1468 | 1480 | 1475 | 138600 | 5 | 0.34 | -14.392 | |
| 2024-06-25 | 15:00 | 8706 etc rela | 極東証券 | 1470 | 1430 | 1430 | 1470 | 161900 | 43 | 3.013 | 49.769 | |
| 2024-06-24 | 15:00 | 8706 etc rela | 極東証券 | 1429 | 1406 | 1418 | 1427 | 108100 | 14 | 0.991 | -55.257 | |
| 2024-06-21 | 15:00 | 8706 etc rela | 極東証券 | 1431 | 1407 | 1430 | 1413 | 241600 | -13 | -0.912 | 132.308 | |
| 2024-06-20 | 15:00 | 8706 etc rela | 極東証券 | 1453 | 1421 | 1441 | 1426 | 104000 | -34 | -2.329 | -42.029 | |
| 2024-06-19 | 15:00 | 8706 etc rela | 極東証券 | 1460 | 1421 | 1421 | 1460 | 179400 | 33 | 2.313 | 29.812 | |
| 2024-06-18 | 15:00 | 8706 etc rela | 極東証券 | 1443 | 1418 | 1428 | 1427 | 138200 | 10 | 0.706 | -14.108 | |
| 2024-06-17 | 15:00 | 8706 etc rela | 極東証券 | 1435 | 1403 | 1435 | 1417 | 160900 | -32 | -2.208 | -10.661 | |
| 2024-06-14 | 15:00 | 8706 etc rela | 極東証券 | 1454 | 1414 | 1418 | 1449 | 180100 | 36 | 2.548 | 55.125 | |
| 2024-06-13 | 15:00 | 8706 etc rela | 極東証券 | 1430 | 1407 | 1427 | 1413 | 116100 | -13 | -0.912 | -26.332 | |
| 2024-06-12 | 15:00 | 8706 etc rela | 極東証券 | 1456 | 1417 | 1456 | 1426 | 157600 | -25 | -1.723 | 37.163 | |
| 2024-06-11 | 15:00 | 8706 etc rela | 極東証券 | 1480 | 1450 | 1475 | 1451 | 114900 | -22 | -1.494 | 26.821 | |
| 2024-06-10 | 15:00 | 8706 etc rela | 極東証券 | 1475 | 1455 | 1455 | 1473 | 90600 | 28 | 1.938 | -21.217 | |
| 2024-06-07 | 15:00 | 8706 etc rela | 極東証券 | 1447 | 1431 | 1443 | 1445 | 115000 | -3 | -0.207 | 14.087 | |
| 2024-06-06 | 15:00 | 8706 etc rela | 極東証券 | 1481 | 1445 | 1474 | 1448 | 100800 | -19 | -1.295 | -21.617 | |
| 2024-06-05 | 15:00 | 8706 etc rela | 極東証券 | 1472 | 1445 | 1455 | 1467 | 128600 | 1 | 0.068 | -12.457 | |
| 2024-06-04 | 15:00 | 8706 etc rela | 極東証券 | 1473 | 1450 | 1455 | 1466 | 146900 | 5 | 0.342 | 47.047 | |
| 2024-06-03 | 15:00 | 8706 etc rela | 極東証券 | 1471 | 1451 | 1471 | 1461 | 99900 | 6 | 0.412 | -38.027 | |
| 2024-05-31 | 15:00 | 8706 etc rela | 極東証券 | 1459 | 1430 | 1430 | 1455 | 161200 | 28 | 1.962 | 1.447 | |
| 2024-05-30 | 15:00 | 8706 etc rela | 極東証券 | 1433 | 1401 | 1410 | 1427 | 158900 | 3 | 0.211 | -16.368 | |
| 2024-05-29 | 15:00 | 8706 etc rela | 極東証券 | 1445 | 1423 | 1427 | 1424 | 190000 | -24 | -1.657 | -30.198 | |
| 2024-05-28 | 15:00 | 8706 etc rela | 極東証券 | 1505 | 1446 | 1505 | 1448 | 272200 | -52 | -3.467 | -2.086 | |
| 2024-05-27 | 15:00 | 8706 etc rela | 極東証券 | 1502 | 1450 | 1475 | 1500 | 278000 | 30 | 2.041 | -5.922 | |
| 2024-05-24 | 15:00 | 8706 etc rela | 極東証券 | 1500 | 1462 | 1470 | 1470 | 295500 | -18 | -1.21 | -55.166 | |
| 2024-05-23 | 15:00 | 8706 etc rela | 極東証券 | 1606 | 1484 | 1605 | 1488 | 659100 | -124 | -7.692 | 266.778 | |
| 2024-05-22 | 15:00 | 8706 etc rela | 極東証券 | 1628 | 1598 | 1600 | 1612 | 179700 | 16 | 1.003 | -7.752 | |
| 2024-05-21 | 15:00 | 8706 etc rela | 極東証券 | 1613 | 1583 | 1587 | 1596 | 194800 | 9 | 0.567 | -9.099 | |
| 2024-05-20 | 15:00 | 8706 etc rela | 極東証券 | 1614 | 1584 | 1588 | 1587 | 214300 | -3 | -0.189 | 6.3 | |
| 2024-05-17 | 15:00 | 8706 etc rela | 極東証券 | 1597 | 1541 | 1553 | 1590 | 201600 | 37 | 2.382 | 18.449 | |
| 2024-05-16 | 15:00 | 8706 etc rela | 極東証券 | 1565 | 1534 | 1554 | 1553 | 170200 | -18 | -1.146 | 3.465 | |
| 2024-05-15 | 15:00 | 8706 etc rela | 極東証券 | 1577 | 1536 | 1549 | 1571 | 164500 | 29 | 1.881 | -16.2 | |
| 2024-05-14 | 15:00 | 8706 etc rela | 極東証券 | 1547 | 1512 | 1519 | 1542 | 196300 | 22 | 1.447 | 164.199 | |
| 2024-05-13 | 15:00 | 8706 etc rela | 極東証券 | 1535 | 1517 | 1523 | 1520 | 74300 | -3 | -0.197 | -52.28 | |
| 2024-05-10 | 15:00 | 8706 etc rela | 極東証券 | 1540 | 1516 | 1530 | 1523 | 155700 | -14 | -0.911 | 30.73 | |
| 2024-05-09 | 15:00 | 8706 etc rela | 極東証券 | 1553 | 1525 | 1553 | 1537 | 119100 | -19 | -1.221 | -36.75 | |
| 2024-05-08 | 15:00 | 8706 etc rela | 極東証券 | 1566 | 1531 | 1539 | 1556 | 188300 | 26 | 1.699 | -22.383 | |
| 2024-05-07 | 15:00 | 8706 etc rela | 極東証券 | 1556 | 1516 | 1520 | 1530 | 242600 | 25 | 1.661 | -20.013 | |
| 2024-05-02 | 15:00 | 8706 etc rela | 極東証券 | 1527 | 1493 | 1498 | 1505 | 303300 | -6 | -0.397 | -12.594 | |
| 2024-05-01 | 15:00 | 8706 etc rela | 極東証券 | 1565 | 1511 | 1550 | 1511 | 347000 | -63 | -4.003 | -43.705 | |
| 2024-04-30 | 15:00 | 8706 etc rela | 極東証券 | 1608 | 1519 | 1519 | 1574 | 616400 | 66 | 4.377 | 79.186 | |
| 2024-04-26 | 15:00 | 8706 etc rela | 極東証券 | 1528 | 1490 | 1509 | 1508 | 344000 | 4 | 0.266 | -56.106 | |
| 2024-04-25 | 15:00 | 8706 etc rela | 極東証券 | 1581 | 1501 | 1568 | 1504 | 783700 | -62 | -3.959 | 49.733 | |
| 2024-04-24 | 15:00 | 8706 etc rela | 極東証券 | 1599 | 1545 | 1599 | 1566 | 523400 | -9 | -0.571 | 79.247 | |
| 2024-04-23 | 15:00 | 8706 etc rela | 極東証券 | 1577 | 1537 | 1546 | 1575 | 292000 | 31 | 2.008 | 39.048 | |
| 2024-04-22 | 15:00 | 8706 etc rela | 極東証券 | 1545 | 1508 | 1521 | 1544 | 210000 | 39 | 2.591 | -57.073 | |
| 2024-04-19 | 15:00 | 8706 etc rela | 極東証券 | 1563 | 1490 | 1543 | 1505 | 489200 | -18 | -1.182 | 79.26 | |
| 2024-04-18 | 15:00 | 8706 etc rela | 極東証券 | 1535 | 1480 | 1490 | 1523 | 272900 | 37 | 2.49 | -28.448 | |
| 2024-04-17 | 15:00 | 8706 etc rela | 極東証券 | 1536 | 1483 | 1528 | 1486 | 381400 | -32 | -2.108 | -12.079 | |
| 2024-04-16 | 15:00 | 8706 etc rela | 極東証券 | 1539 | 1504 | 1515 | 1518 | 433800 | -10 | -0.654 | 5.805 | |
| 2024-04-15 | 15:00 | 8706 etc rela | 極東証券 | 1529 | 1456 | 1477 | 1528 | 410000 | 40 | 2.688 | -38.852 | |
| 2024-04-12 | 15:00 | 8706 etc rela | 極東証券 | 1544 | 1450 | 1465 | 1488 | 670500 | 36 | 2.479 | 224.54 | |
| 2024-04-11 | 15:00 | 8706 etc rela | 極東証券 | 1455 | 1430 | 1430 | 1452 | 206600 | 12 | 0.833 | -47.603 | |
| 2024-04-10 | 15:00 | 8706 etc rela | 極東証券 | 1450 | 1415 | 1440 | 1440 | 394300 | -3 | -0.208 | 4.174 | |
| 2024-04-09 | 15:00 | 8706 etc rela | 極東証券 | 1460 | 1415 | 1428 | 1443 | 378500 | 15 | 1.05 | 12.951 | |
| 2024-04-08 | 15:00 | 8706 etc rela | 極東証券 | 1457 | 1415 | 1429 | 1428 | 335100 | 5 | 0.351 | -33.775 | |
| 2024-04-05 | 15:00 | 8706 etc rela | 極東証券 | 1426 | 1386 | 1409 | 1423 | 506000 | 3 | 0.211 | -4.977 | |
| 2024-04-04 | 15:00 | 8706 etc rela | 極東証券 | 1443 | 1413 | 1443 | 1420 | 532500 | -8 | -0.56 | -43.188 | |
| 2024-04-03 | 15:00 | 8706 etc rela | 極東証券 | 1493 | 1425 | 1445 | 1428 | 937300 | -47 | -3.186 | 69.985 | |
| 2024-04-02 | 15:00 | 8706 etc rela | 極東証券 | 1531 | 1462 | 1526 | 1475 | 551400 | -30 | -1.993 | -15.675 | |
| 2024-04-01 | 15:00 | 8706 etc rela | 極東証券 | 1583 | 1505 | 1577 | 1505 | 653900 | -60 | -3.834 | 13.034 | |
| 2024-03-29 | 15:00 | 8706 etc rela | 極東証券 | 1628 | 1557 | 1589 | 1565 | 578500 | -24 | -1.51 | -54.635 | |
| 2024-03-28 | 15:00 | 8706 etc rela | 極東証券 | 1655 | 1583 | 1626 | 1589 | 1275200 | -157 | -8.992 | -17.824 | |
| 2024-03-27 | 15:00 | 8706 etc rela | 極東証券 | 1784 | 1746 | 1766 | 1746 | 1551800 | -14 | -0.795 | 40.6 | |
| 2024-03-26 | 15:00 | 8706 etc rela | 極東証券 | 1808 | 1752 | 1808 | 1760 | 1103700 | -48 | -2.655 | 13.328 | |
| 2024-03-25 | 15:00 | 8706 etc rela | 極東証券 | 1824 | 1782 | 1796 | 1808 | 973900 | 31 | 1.745 | 26.645 | |
| 2024-03-22 | 15:00 | 8706 etc rela | 極東証券 | 1799 | 1750 | 1759 | 1777 | 769000 | 22 | 1.254 | -34.346 | |
| 2024-03-21 | 15:00 | 8706 etc rela | 極東証券 | 1804 | 1733 | 1746 | 1755 | 1171300 | 40 | 2.332 | 65.883 | |
| 2024-03-19 | 15:00 | 8706 etc rela | 極東証券 | 1718 | 1672 | 1674 | 1715 | 706100 | 31 | 1.841 | -37.546 | |
| 2024-03-18 | 15:00 | 8706 etc rela | 極東証券 | 1706 | 1663 | 1706 | 1684 | 1130600 | -4 | -0.237 | -68.991 | |
| 2024-03-15 | 15:00 | 8706 etc rela | 極東証券 | 1792 | 1658 | 1750 | 1688 | 3646000 | -2 | -0.118 | 1972.769 | |
| 2024-03-14 | 15:00 | 8706 etc rela | 極東証券 | 1690 | 1690 | 1690 | 1690 | 175900 | 300 | 21.583 | 16.877 | |
| 2024-03-13 | 15:00 | 8706 etc rela | 極東証券 | 1390 | 1077 | 1104 | 1390 | 150500 | 300 | 27.523 | 91.964 | |
| 2024-03-12 | 15:00 | 8706 etc rela | 極東証券 | 1090 | 1064 | 1080 | 1090 | 78400 | 7 | 0.646 | -60.761 | |
| 2024-03-11 | 15:00 | 8706 etc rela | 極東証券 | 1105 | 1068 | 1080 | 1083 | 199800 | -16 | -1.456 | 51.364 | |
| 2024-03-08 | 15:00 | 8706 etc rela | 極東証券 | 1115 | 1064 | 1065 | 1099 | 132000 | 17 | 1.571 | -7.108 | |
| 2024-03-07 | 15:00 | 8706 etc rela | 極東証券 | 1119 | 1073 | 1089 | 1082 | 142100 | 3 | 0.278 | 86.974 | |
| 2024-03-06 | 15:00 | 8706 etc rela | 極東証券 | 1087 | 1072 | 1087 | 1079 | 76000 | -9 | -0.827 | -54.382 | |
| 2024-03-05 | 15:00 | 8706 etc rela | 極東証券 | 1096 | 1047 | 1056 | 1088 | 166600 | 32 | 3.03 | 20.55 | |
| 2024-03-04 | 15:00 | 8706 etc rela | 極東証券 | 1079 | 1051 | 1073 | 1056 | 138200 | -8 | -0.752 | 67.11 | |
| 2024-03-01 | 15:00 | 8706 etc rela | 極東証券 | 1065 | 1039 | 1047 | 1064 | 82700 | 18 | 1.721 | 24.548 | |
| 2024-02-29 | 15:00 | 8706 etc rela | 極東証券 | 1050 | 1035 | 1043 | 1046 | 66400 | 3 | 0.288 | 7.27 | |
| 2024-02-28 | 15:00 | 8706 etc rela | 極東証券 | 1058 | 1035 | 1035 | 1043 | 61900 | 0 | 0 | -71.709 | |
| 2024-02-27 | 15:00 | 8706 etc rela | 極東証券 | 1069 | 1013 | 1013 | 1043 | 218800 | 30 | 2.962 | 218.486 | |
| 2024-02-26 | 15:00 | 8706 etc rela | 極東証券 | 1035 | 1012 | 1025 | 1013 | 68700 | -11 | -1.074 | -31.231 | |
| 2024-02-22 | 15:00 | 8706 etc rela | 極東証券 | 1025 | 1010 | 1025 | 1024 | 99900 | 8 | 0.787 | 39.136 | |
| 2024-02-21 | 15:00 | 8706 etc rela | 極東証券 | 1024 | 1011 | 1013 | 1016 | 71800 | -2 | -0.196 | -20.925 | |
| 2024-02-20 | 15:00 | 8706 etc rela | 極東証券 | 1034 | 1012 | 1034 | 1018 | 90800 | -13 | -1.261 | -60.505 | |
| 2024-02-19 | 15:00 | 8706 etc rela | 極東証券 | 1035 | 991 | 1007 | 1031 | 229900 | 32 | 3.203 | 31.296 | |
| 2024-02-16 | 15:00 | 8706 etc rela | 極東証券 | 1010 | 969 | 972 | 999 | 175100 | 27 | 2.778 | 125.064 | |
| 2024-02-15 | 15:00 | 8706 etc rela | 極東証券 | 989 | 969 | 981 | 972 | 77800 | 0 | 0 | -13.073 | |
| 2024-02-14 | 15:00 | 8706 etc rela | 極東証券 | 980 | 966 | 980 | 972 | 89500 | -7 | -0.715 | -6.381 | |
| 2024-02-13 | 15:00 | 8706 etc rela | 極東証券 | 986 | 974 | 975 | 979 | 95600 | 9 | 0.928 | 0.105 | |
| 2024-02-09 | 15:00 | 8706 etc rela | 極東証券 | 984 | 969 | 984 | 970 | 95500 | -21 | -2.119 | -22.922 | |
| 2024-02-08 | 15:00 | 8706 etc rela | 極東証券 | 1002 | 980 | 999 | 991 | 123900 | -7 | -0.701 | -2.133 | |
| 2024-02-07 | 15:00 | 8706 etc rela | 極東証券 | 999 | 971 | 975 | 998 | 126600 | 18 | 1.837 | 35.691 | |
| 2024-02-06 | 15:00 | 8706 etc rela | 極東証券 | 985 | 974 | 980 | 980 | 93300 | -5 | -0.508 | -5.662 | |
| 2024-02-05 | 15:00 | 8706 etc rela | 極東証券 | 999 | 980 | 999 | 985 | 98900 | -2 | -0.203 | -31.604 | |
| 2024-02-02 | 15:00 | 8706 etc rela | 極東証券 | 1004 | 977 | 1004 | 987 | 144600 | -13 | -1.3 | -25.502 | |
| 2024-02-01 | 15:00 | 8706 etc rela | 極東証券 | 1030 | 994 | 1017 | 1000 | 194100 | -20 | -1.961 | -19.058 | |
| 2024-01-31 | 15:00 | 8706 etc rela | 極東証券 | 1020 | 996 | 1008 | 1020 | 239800 | -4 | -0.391 | -29.657 | |
| 2024-01-30 | 15:00 | 8706 etc rela | 極東証券 | 1065 | 1005 | 1044 | 1024 | 340900 | -18 | -1.727 | 129.717 | |
| 2024-01-29 | 15:00 | 8706 etc rela | 極東証券 | 1050 | 1031 | 1031 | 1042 | 148400 | 18 | 1.758 | 27.931 | |
| 2024-01-26 | 15:00 | 8706 etc rela | 極東証券 | 1047 | 1020 | 1040 | 1024 | 116000 | -27 | -2.569 | 2.203 | |
| 2024-01-25 | 15:00 | 8706 etc rela | 極東証券 | 1058 | 1037 | 1037 | 1051 | 113500 | 17 | 1.644 | 75.697 | |
| 2024-01-24 | 15:00 | 8706 etc rela | 極東証券 | 1048 | 1030 | 1043 | 1034 | 64600 | -13 | -1.242 | -8.628 | |
| 2024-01-23 | 15:00 | 8706 etc rela | 極東証券 | 1065 | 1046 | 1065 | 1047 | 70700 | -17 | -1.598 | -27.931 | |
| 2024-01-22 | 15:00 | 8706 etc rela | 極東証券 | 1064 | 1046 | 1047 | 1064 | 98100 | 29 | 2.802 | -7.014 | |
| 2024-01-19 | 15:00 | 8706 etc rela | 極東証券 | 1046 | 1017 | 1044 | 1035 | 105500 | -1 | -0.097 | -39.298 | |
| 2024-01-18 | 15:00 | 8706 etc rela | 極東証券 | 1065 | 1035 | 1052 | 1036 | 173800 | -18 | -1.708 | 93.111 | |
| 2024-01-17 | 15:00 | 8706 etc rela | 極東証券 | 1075 | 1054 | 1070 | 1054 | 90000 | -9 | -0.847 | 22.449 | |
| 2024-01-16 | 15:00 | 8706 etc rela | 極東証券 | 1075 | 1058 | 1075 | 1063 | 73500 | -8 | -0.747 | -31.755 | |
| 2024-01-15 | 15:00 | 8706 etc rela | 極東証券 | 1077 | 1030 | 1030 | 1071 | 107700 | 41 | 3.981 | 21.695 | |
| 2024-01-12 | 15:00 | 8706 etc rela | 極東証券 | 1045 | 1021 | 1044 | 1030 | 88500 | -16 | -1.53 | -24.099 | |
| 2024-01-11 | 15:00 | 8706 etc rela | 極東証券 | 1054 | 1033 | 1038 | 1046 | 116600 | 26 | 2.549 | 63.534 | |
| 2024-01-10 | 15:00 | 8706 etc rela | 極東証券 | 1027 | 1009 | 1016 | 1020 | 71300 | 7 | 0.691 | -14.713 | |
| 2024-01-09 | 15:00 | 8706 etc rela | 極東証券 | 1016 | 1006 | 1006 | 1013 | 83600 | 13 | 1.3 | 27.245 | |
| 2024-01-05 | 15:00 | 8706 etc rela | 極東証券 | 1004 | 987 | 989 | 1000 | 65700 | 16 | 1.626 | 0.922 | |
| 2024-01-04 | 15:00 | 8706 etc rela | 極東証券 | 989 | 955 | 963 | 984 | 65100 | 21 | 2.181 | 9.596 | |
| 2023-12-29 | 15:00 | 8706 etc rela | 極東証券 | 968 | 955 | 956 | 963 | 59400 | 8 | 0.838 | 32.886 | |
| 2023-12-28 | 15:00 | 8706 etc rela | 極東証券 | 958 | 949 | 954 | 955 | 44700 | 2 | 0.21 | -50.879 | |
| 2023-12-27 | 15:00 | 8706 etc rela | 極東証券 | 960 | 936 | 937 | 953 | 91000 | 12 | 1.275 | 20.053 | |
| 2023-12-26 | 15:00 | 8706 etc rela | 極東証券 | 943 | 930 | 934 | 941 | 75800 | 6 | 0.642 | 3.27 | |
| 2023-12-25 | 15:00 | 8706 etc rela | 極東証券 | 956 | 927 | 950 | 935 | 73400 | -4 | -0.426 | -19.429 | |
| 2023-12-22 | 15:00 | 8706 etc rela | 極東証券 | 946 | 924 | 924 | 939 | 91100 | 12 | 1.294 | 5.93 | |
| 2023-12-21 | 15:00 | 8706 etc rela | 極東証券 | 940 | 927 | 940 | 927 | 86000 | -27 | -2.83 | -13.741 | |
| 2023-12-20 | 15:00 | 8706 etc rela | 極東証券 | 964 | 950 | 954 | 954 | 99700 | -4 | -0.418 | 1.013 | |
| 2023-12-19 | 15:00 | 8706 etc rela | 極東証券 | 965 | 947 | 960 | 958 | 98700 | -6 | -0.622 | -1.693 | |
| 2023-12-18 | 15:00 | 8706 etc rela | 極東証券 | 964 | 940 | 950 | 964 | 100400 | -3 | -0.31 | -42.89 | |
| 2023-12-15 | 15:00 | 8706 etc rela | 極東証券 | 987 | 964 | 983 | 967 | 175800 | -3 | -0.309 | 19.186 | |
| 2023-12-14 | 15:00 | 8706 etc rela | 極東証券 | 1011 | 970 | 1006 | 970 | 147500 | -45 | -4.433 | 78.571 | |
| 2023-12-13 | 15:00 | 8706 etc rela | 極東証券 | 1032 | 1005 | 1027 | 1015 | 82600 | -19 | -1.838 | -4.948 | |
| 2023-12-12 | 15:00 | 8706 etc rela | 極東証券 | 1050 | 1028 | 1037 | 1034 | 86900 | -1 | -0.097 | 65.209 | |
| 2023-12-11 | 15:00 | 8706 etc rela | 極東証券 | 1037 | 1026 | 1035 | 1035 | 52600 | 15 | 1.471 | -36.855 | |
| 2023-12-08 | 15:00 | 8706 etc rela | 極東証券 | 1035 | 1011 | 1026 | 1020 | 83300 | -18 | -1.734 | 47.957 | |
| 2023-12-07 | 15:00 | 8706 etc rela | 極東証券 | 1043 | 1027 | 1033 | 1038 | 56300 | -8 | -0.765 | -54.116 | |
| 2023-12-06 | 15:00 | 8706 etc rela | 極東証券 | 1046 | 999 | 999 | 1046 | 122700 | 47 | 4.705 | -1.525 | |
| 2023-12-05 | 15:00 | 8706 etc rela | 極東証券 | 1020 | 999 | 1016 | 999 | 124600 | -22 | -2.155 | 186.437 | |
| 2023-12-04 | 15:00 | 8706 etc rela | 極東証券 | 1031 | 1017 | 1023 | 1021 | 43500 | -7 | -0.681 | -27.013 | |
| 2023-12-01 | 15:00 | 8706 etc rela | 極東証券 | 1043 | 1025 | 1031 | 1028 | 59600 | -5 | -0.484 | -38.302 | |
| 2023-11-30 | 15:00 | 8706 etc rela | 極東証券 | 1033 | 1004 | 1021 | 1033 | 96600 | 12 | 1.175 | -2.128 | |
| 2023-11-29 | 15:00 | 8706 etc rela | 極東証券 | 1050 | 1021 | 1043 | 1021 | 98700 | -32 | -3.039 | -17.198 | |
| 2023-11-28 | 15:00 | 8706 etc rela | 極東証券 | 1055 | 1031 | 1036 | 1053 | 119200 | 19 | 1.838 | 44.31 | |
| 2023-11-27 | 15:00 | 8706 etc rela | 極東証券 | 1054 | 1033 | 1035 | 1034 | 82600 | 3 | 0.291 | 9.259 | |
| 2023-11-24 | 15:00 | 8706 etc rela | 極東証券 | 1044 | 1030 | 1034 | 1031 | 75600 | 0 | 0 | -24.324 | |
| 2023-11-22 | 15:00 | 8706 etc rela | 極東証券 | 1058 | 1028 | 1053 | 1031 | 99900 | -20 | -1.903 | 45.203 | |
| 2023-11-21 | 15:00 | 8706 etc rela | 極東証券 | 1071 | 1047 | 1068 | 1051 | 68800 | -11 | -1.036 | -54.072 | |
| 2023-11-20 | 15:00 | 8706 etc rela | 極東証券 | 1080 | 1042 | 1060 | 1062 | 149800 | -5 | -0.469 | 31.75 | |
| 2023-11-17 | 15:00 | 8706 etc rela | 極東証券 | 1071 | 1030 | 1035 | 1067 | 113700 | 24 | 2.301 | 12.241 | |
| 2023-11-16 | 15:00 | 8706 etc rela | 極東証券 | 1059 | 1036 | 1054 | 1043 | 101300 | -15 | -1.418 | 11.81 | |
| 2023-11-15 | 15:00 | 8706 etc rela | 極東証券 | 1073 | 1055 | 1073 | 1058 | 90600 | -8 | -0.75 | -15.955 | |
| 2023-11-14 | 15:00 | 8706 etc rela | 極東証券 | 1085 | 1052 | 1078 | 1066 | 107800 | -11 | -1.021 | -37.033 | |
| 2023-11-13 | 15:00 | 8706 etc rela | 極東証券 | 1104 | 1075 | 1084 | 1077 | 171200 | -4 | -0.37 | 19.303 | |
| 2023-11-10 | 15:00 | 8706 etc rela | 極東証券 | 1084 | 1056 | 1063 | 1081 | 143500 | 12 | 1.123 | -43.703 | |
| 2023-11-09 | 15:00 | 8706 etc rela | 極東証券 | 1071 | 1028 | 1031 | 1069 | 254900 | 35 | 3.385 | 29.26 | |
| 2023-11-08 | 15:00 | 8706 etc rela | 極東証券 | 1055 | 1028 | 1054 | 1034 | 197200 | -20 | -1.898 | -22.393 | |
| 2023-11-07 | 15:00 | 8706 etc rela | 極東証券 | 1062 | 1014 | 1021 | 1054 | 254100 | 26 | 2.529 | 57.826 | |
| 2023-11-06 | 15:00 | 8706 etc rela | 極東証券 | 1048 | 1025 | 1048 | 1028 | 161000 | 1 | 0.097 | 4.207 | |
| 2023-11-02 | 15:00 | 8706 etc rela | 極東証券 | 1050 | 1025 | 1039 | 1027 | 154500 | -10 | -0.964 | -1.78 | |
| 2023-11-01 | 15:00 | 8706 etc rela | 極東証券 | 1063 | 1032 | 1058 | 1037 | 157300 | -4 | -0.384 | -14.464 | |
| 2023-10-31 | 15:00 | 8706 etc rela | 極東証券 | 1054 | 1001 | 1025 | 1041 | 183900 | 11 | 1.068 | -58.905 | |
| 2023-10-30 | 15:00 | 8706 etc rela | 極東証券 | 1073 | 1020 | 1049 | 1030 | 447500 | -25 | -2.37 | -3.389 | |
| 2023-10-27 | 15:00 | 8706 etc rela | 極東証券 | 1055 | 992 | 1020 | 1055 | 463200 | 55 | 5.5 | 183.476 | |
| 2023-10-26 | 15:00 | 8706 etc rela | 極東証券 | 1015 | 995 | 999 | 1000 | 163400 | -2 | -0.2 | -9.474 | |
| 2023-10-25 | 15:00 | 8706 etc rela | 極東証券 | 1019 | 1002 | 1012 | 1002 | 180500 | -3 | -0.299 | -21.624 | |
| 2023-10-24 | 15:00 | 8706 etc rela | 極東証券 | 1009 | 975 | 997 | 1005 | 230300 | 7 | 0.701 | 6.719 | |
| 2023-10-23 | 15:00 | 8706 etc rela | 極東証券 | 1015 | 993 | 999 | 998 | 215800 | -2 | -0.2 | 14.18 | |
| 2023-10-20 | 15:00 | 8706 etc rela | 極東証券 | 1012 | 984 | 984 | 1000 | 189000 | 13 | 1.317 | 8.934 | |
| 2023-10-19 | 15:00 | 8706 etc rela | 極東証券 | 1004 | 981 | 990 | 987 | 173500 | -20 | -1.986 | -57.475 | |
| 2023-10-18 | 15:00 | 8706 etc rela | 極東証券 | 1028 | 988 | 991 | 1007 | 408000 | 16 | 1.615 | -37.643 | |
| 2023-10-17 | 15:00 | 8706 etc rela | 極東証券 | 1018 | 948 | 952 | 991 | 654300 | 50 | 5.313 | 470.445 | |
| 2023-10-16 | 15:00 | 8706 etc rela | 極東証券 | 952 | 932 | 933 | 941 | 114700 | -15 | -1.569 | 10.714 | |
| 2023-10-13 | 15:00 | 8706 etc rela | 極東証券 | 979 | 952 | 966 | 956 | 103600 | -23 | -2.349 | 12.609 | |
| 2023-10-12 | 15:00 | 8706 etc rela | 極東証券 | 979 | 959 | 969 | 979 | 92000 | 10 | 1.032 | -14.498 | |
| 2023-10-11 | 15:00 | 8706 etc rela | 極東証券 | 978 | 958 | 977 | 969 | 107600 | -7 | -0.717 | -48.615 | |
| 2023-10-10 | 15:00 | 8706 etc rela | 極東証券 | 976 | 949 | 960 | 976 | 209400 | 43 | 4.609 | 71.078 | |
| 2023-10-06 | 15:00 | 8706 etc rela | 極東証券 | 940 | 901 | 911 | 933 | 122400 | 22 | 2.415 | -16.279 | |
| 2023-10-05 | 15:00 | 8706 etc rela | 極東証券 | 913 | 887 | 889 | 911 | 146200 | 29 | 3.288 | -20.887 | |
| 2023-10-04 | 15:00 | 8706 etc rela | 極東証券 | 910 | 879 | 900 | 882 | 184800 | -29 | -3.183 | 17.408 | |
| 2023-10-03 | 15:00 | 8706 etc rela | 極東証券 | 934 | 907 | 917 | 911 | 157400 | -13 | -1.407 | -12.798 | |
| 2023-10-02 | 15:00 | 8706 etc rela | 極東証券 | 953 | 919 | 920 | 924 | 180500 | -5 | -0.538 | -39.246 | |
| 2023-09-29 | 15:00 | 8706 etc rela | 極東証券 | 965 | 922 | 957 | 929 | 297100 | -22 | -2.313 | -15.525 | |
| 2023-09-28 | 15:00 | 8706 etc rela | 極東証券 | 983 | 947 | 958 | 951 | 351700 | -52 | -5.184 | -40.319 | |
| 2023-09-27 | 15:00 | 8706 etc rela | 極東証券 | 1005 | 968 | 985 | 1003 | 589300 | 1 | 0.1 | -13.668 | |
| 2023-09-26 | 15:00 | 8706 etc rela | 極東証券 | 1005 | 921 | 928 | 1002 | 682600 | 75 | 8.091 | 314.451 | |
| 2023-09-25 | 15:00 | 8706 etc rela | 極東証券 | 929 | 899 | 922 | 927 | 164700 | 12 | 1.311 | 0.919 | |
| 2023-09-22 | 15:00 | 8706 etc rela | 極東証券 | 923 | 886 | 896 | 915 | 163200 | 11 | 1.217 | 41.913 | |
| 2023-09-21 | 15:00 | 8706 etc rela | 極東証券 | 910 | 894 | 895 | 904 | 115000 | 14 | 1.573 | -59.191 | |
| 2023-09-20 | 15:00 | 8706 etc rela | 極東証券 | 923 | 879 | 919 | 890 | 281800 | -20 | -2.198 | 25.412 | |
| 2023-09-19 | 15:00 | 8706 etc rela | 極東証券 | 910 | 866 | 868 | 910 | 224700 | 54 | 6.308 | 79.33 | |
| 2023-09-15 | 15:00 | 8706 etc rela | 極東証券 | 870 | 856 | 856 | 856 | 125300 | -1 | -0.117 | 28.119 | |
| 2023-09-14 | 15:00 | 8706 etc rela | 極東証券 | 860 | 848 | 856 | 857 | 97800 | 1 | 0.117 | -18.973 | |
| 2023-09-13 | 15:00 | 8706 etc rela | 極東証券 | 856 | 835 | 836 | 856 | 120700 | 18 | 2.148 | 73.171 | |
| 2023-09-12 | 15:00 | 8706 etc rela | 極東証券 | 844 | 827 | 842 | 838 | 69700 | 2 | 0.239 | -12.547 | |
| 2023-09-11 | 15:00 | 8706 etc rela | 極東証券 | 838 | 822 | 822 | 836 | 79700 | 23 | 2.829 | -27.545 | |
| 2023-09-08 | 15:00 | 8706 etc rela | 極東証券 | 828 | 812 | 825 | 813 | 110000 | -8 | -0.974 | 102.952 | |
| 2023-09-07 | 15:00 | 8706 etc rela | 極東証券 | 824 | 814 | 818 | 821 | 54200 | 1 | 0.122 | -67.052 | |
| 2023-09-06 | 15:00 | 8706 etc rela | 極東証券 | 832 | 800 | 807 | 820 | 164500 | 17 | 2.117 | 248.517 | |
| 2023-09-05 | 15:00 | 8706 etc rela | 極東証券 | 805 | 794 | 805 | 803 | 47200 | 2 | 0.25 | -30.281 | |
| 2023-09-04 | 15:00 | 8706 etc rela | 極東証券 | 806 | 798 | 798 | 801 | 67700 | 5 | 0.628 | -25.111 | |
| 2023-09-01 | 15:00 | 8706 etc rela | 極東証券 | 799 | 785 | 785 | 796 | 90400 | 5 | 0.632 | 5.239 | |
| 2023-08-31 | 15:00 | 8706 etc rela | 極東証券 | 802 | 787 | 801 | 791 | 85900 | -12 | -1.494 | -21.409 | |
| 2023-08-30 | 15:00 | 8706 etc rela | 極東証券 | 810 | 796 | 801 | 803 | 109300 | -4 | -0.496 | -21.817 | |
| 2023-08-29 | 15:00 | 8706 etc rela | 極東証券 | 807 | 789 | 790 | 807 | 139800 | 23 | 2.934 | 2.493 | |
| 2023-08-28 | 15:00 | 8706 etc rela | 極東証券 | 789 | 776 | 780 | 784 | 136400 | 4 | 0.513 | 114.129 | |
| 2023-08-25 | 15:00 | 8706 etc rela | 極東証券 | 780 | 762 | 768 | 780 | 63700 | 7 | 0.906 | -44.753 | |
| 2023-08-24 | 15:00 | 8706 etc rela | 極東証券 | 773 | 747 | 747 | 773 | 115300 | 27 | 3.619 | 151.747 | |
| 2023-08-23 | 15:00 | 8706 etc rela | 極東証券 | 749 | 738 | 741 | 746 | 45800 | 7 | 0.947 | -27.07 | |
| 2023-08-22 | 15:00 | 8706 etc rela | 極東証券 | 742 | 732 | 735 | 739 | 62800 | 10 | 1.372 | 70.652 | |
| 2023-08-21 | 15:00 | 8706 etc rela | 極東証券 | 735 | 725 | 725 | 729 | 36800 | 0 | 0 | -28.82 | |
| 2023-08-18 | 15:00 | 8706 etc rela | 極東証券 | 734 | 716 | 716 | 729 | 51700 | 4 | 0.552 | -43.249 | |
| 2023-08-17 | 15:00 | 8706 etc rela | 極東証券 | 729 | 715 | 728 | 725 | 91100 | -7 | -0.956 | 38.24 | |
| 2023-08-16 | 15:00 | 8706 etc rela | 極東証券 | 739 | 730 | 732 | 732 | 65900 | -6 | -0.813 | 1.385 | |
| 2023-08-15 | 15:00 | 8706 etc rela | 極東証券 | 741 | 731 | 741 | 738 | 65000 | -5 | -0.673 | 10.544 | |
| 2023-08-14 | 15:00 | 8706 etc rela | 極東証券 | 752 | 741 | 748 | 743 | 58800 | -4 | -0.535 | -8.125 | |
| 2023-08-10 | 15:00 | 8706 etc rela | 極東証券 | 748 | 736 | 739 | 747 | 64000 | 8 | 1.083 | 20.301 | |
| 2023-08-09 | 15:00 | 8706 etc rela | 極東証券 | 750 | 734 | 750 | 739 | 53200 | -12 | -1.598 | 41.114 | |
| 2023-08-08 | 15:00 | 8706 etc rela | 極東証券 | 755 | 747 | 747 | 751 | 37700 | 3 | 0.401 | -53.457 | |
| 2023-08-07 | 15:00 | 8706 etc rela | 極東証券 | 755 | 736 | 736 | 748 | 81000 | 3 | 0.403 | 44.128 | |
| 2023-08-04 | 15:00 | 8706 etc rela | 極東証券 | 745 | 733 | 733 | 745 | 56200 | 7 | 0.949 | -27.484 | |
| 2023-08-03 | 15:00 | 8706 etc rela | 極東証券 | 740 | 728 | 733 | 738 | 77500 | -5 | -0.673 | -42.847 | |
| 2023-08-02 | 15:00 | 8706 etc rela | 極東証券 | 760 | 739 | 757 | 743 | 135600 | -21 | -2.749 | -0.294 | |
| 2023-08-01 | 15:00 | 8706 etc rela | 極東証券 | 770 | 759 | 770 | 764 | 136000 | -7 | -0.908 | -32.607 | |
| 2023-07-31 | 15:00 | 8706 etc rela | 極東証券 | 771 | 752 | 754 | 771 | 201800 | 29 | 3.908 | 25.576 | |
| 2023-07-28 | 15:00 | 8706 etc rela | 極東証券 | 748 | 730 | 740 | 742 | 160700 | 7 | 0.952 | -25.047 | |
| 2023-07-27 | 15:00 | 8706 etc rela | 極東証券 | 735 | 714 | 715 | 735 | 214400 | 16 | 2.225 | 190.515 | |
| 2023-07-26 | 15:00 | 8706 etc rela | 極東証券 | 721 | 712 | 720 | 719 | 73800 | -4 | -0.553 | -68.702 | |
| 2023-07-25 | 15:00 | 8706 etc rela | 極東証券 | 725 | 696 | 698 | 723 | 235800 | 27 | 3.879 | 190.394 | |
| 2023-07-24 | 15:00 | 8706 etc rela | 極東証券 | 698 | 693 | 697 | 696 | 81200 | 3 | 0.433 | -7.412 | |
| 2023-07-21 | 15:00 | 8706 etc rela | 極東証券 | 697 | 691 | 697 | 693 | 87700 | 0 | 0 | 5.918 | |
| 2023-07-20 | 15:00 | 8706 etc rela | 極東証券 | 695 | 685 | 692 | 693 | 82800 | 3 | 0.435 | -38.347 | |
| 2023-07-19 | 15:00 | 8706 etc rela | 極東証券 | 690 | 675 | 675 | 690 | 134300 | 21 | 3.139 | 72.844 | |
| 2023-07-18 | 15:00 | 8706 etc rela | 極東証券 | 674 | 664 | 669 | 669 | 77700 | 3 | 0.45 | -14.427 | |
| 2023-07-14 | 15:00 | 8706 etc rela | 極東証券 | 677 | 665 | 671 | 666 | 90800 | -5 | -0.745 | -54.781 | |
| 2023-07-13 | 15:00 | 8706 etc rela | 極東証券 | 674 | 644 | 647 | 671 | 200800 | 23 | 3.549 | 297.624 | |
| 2023-07-12 | 15:00 | 8706 etc rela | 極東証券 | 650 | 643 | 649 | 648 | 50500 | 0 | 0 | 47.661 | |
| 2023-07-11 | 15:00 | 8706 etc rela | 極東証券 | 652 | 648 | 650 | 648 | 34200 | -1 | -0.154 | -65.663 | |
| 2023-07-10 | 15:00 | 8706 etc rela | 極東証券 | 657 | 647 | 647 | 649 | 99600 | 0 | 0 | 40.084 | |
| 2023-07-07 | 15:00 | 8706 etc rela | 極東証券 | 654 | 639 | 643 | 649 | 71100 | 2 | 0.309 | 27.878 | |
| 2023-07-06 | 15:00 | 8706 etc rela | 極東証券 | 656 | 647 | 654 | 647 | 55600 | -11 | -1.672 | -12.853 | |
| 2023-07-05 | 15:00 | 8706 etc rela | 極東証券 | 658 | 647 | 652 | 658 | 63800 | 5 | 0.766 | 12.522 | |
| 2023-07-04 | 15:00 | 8706 etc rela | 極東証券 | 653 | 645 | 645 | 653 | 56700 | 6 | 0.927 | 0.354 | |
| 2023-07-03 | 15:00 | 8706 etc rela | 極東証券 | 649 | 640 | 640 | 647 | 56500 | 9 | 1.411 | 18.947 | |
| 2023-06-30 | 15:00 | 8706 etc rela | 極東証券 | 641 | 635 | 640 | 638 | 47500 | -1 | -0.156 | -30.758 | |
| 2023-06-29 | 15:00 | 8706 etc rela | 極東証券 | 645 | 635 | 645 | 639 | 68600 | -6 | -0.93 | -14.035 | |
| 2023-06-28 | 15:00 | 8706 etc rela | 極東証券 | 647 | 633 | 634 | 645 | 79800 | 14 | 2.219 | 48.327 | |
| 2023-06-27 | 15:00 | 8706 etc rela | 極東証券 | 634 | 625 | 633 | 631 | 53800 | -4 | -0.63 | 3.462 | |
| 2023-06-26 | 15:00 | 8706 etc rela | 極東証券 | 640 | 631 | 634 | 635 | 52000 | -1 | -0.157 | -19.877 | |
| 2023-06-23 | 15:00 | 8706 etc rela | 極東証券 | 644 | 630 | 644 | 636 | 64900 | -3 | -0.469 | -46.186 | |
| 2023-06-22 | 15:00 | 8706 etc rela | 極東証券 | 655 | 634 | 654 | 639 | 120600 | -15 | -2.294 | 69.144 | |
| 2023-06-21 | 15:00 | 8706 etc rela | 極東証券 | 657 | 645 | 646 | 654 | 71300 | 8 | 1.238 | 64.286 | |
| 2023-06-20 | 15:00 | 8706 etc rela | 極東証券 | 650 | 640 | 650 | 646 | 43400 | -2 | -0.309 | -65.418 | |
| 2023-06-19 | 15:00 | 8706 etc rela | 極東証券 | 659 | 643 | 650 | 648 | 125500 | -2 | -0.308 | 11.062 | |
| 2023-06-16 | 15:00 | 8706 etc rela | 極東証券 | 654 | 644 | 650 | 650 | 113000 | -5 | -0.763 | -47.515 | |
| 2023-06-15 | 15:00 | 8706 etc rela | 極東証券 | 660 | 626 | 631 | 655 | 215300 | 24 | 3.803 | 188.993 | |
| 2023-06-14 | 15:00 | 8706 etc rela | 極東証券 | 634 | 625 | 628 | 631 | 74500 | 8 | 1.284 | -6.171 | |
| 2023-06-13 | 15:00 | 8706 etc rela | 極東証券 | 630 | 623 | 630 | 623 | 79400 | -4 | -0.638 | 50.951 | |
| 2023-06-12 | 15:00 | 8706 etc rela | 極東証券 | 627 | 618 | 621 | 627 | 52600 | 12 | 1.951 | -6.406 | |
| 2023-06-09 | 15:00 | 8706 etc rela | 極東証券 | 617 | 611 | 612 | 615 | 56200 | 4 | 0.655 | 116.988 | |
| 2023-06-08 | 15:00 | 8706 etc rela | 極東証券 | 615 | 608 | 608 | 611 | 25900 | 4 | 0.659 | -34.596 | |
| 2023-06-07 | 15:00 | 8706 etc rela | 極東証券 | 617 | 607 | 614 | 607 | 39600 | -4 | -0.655 | -39.45 | |
| 2023-06-06 | 15:00 | 8706 etc rela | 極東証券 | 615 | 600 | 600 | 611 | 65400 | 7 | 1.159 | 36.82 | |
| 2023-06-05 | 15:00 | 8706 etc rela | 極東証券 | 608 | 599 | 600 | 604 | 47800 | 9 | 1.513 | 13.27 | |
| 2023-06-02 | 15:00 | 8706 etc rela | 極東証券 | 599 | 588 | 592 | 595 | 42200 | 8 | 1.363 | 43.051 | |
| 2023-06-01 | 15:00 | 8706 etc rela | 極東証券 | 593 | 587 | 590 | 587 | 29500 | -1 | -0.17 | -41.929 | |
| 2023-05-31 | 15:00 | 8706 etc rela | 極東証券 | 596 | 588 | 596 | 588 | 50800 | -12 | -2 | 63.871 | |
| 2023-05-30 | 15:00 | 8706 etc rela | 極東証券 | 603 | 596 | 602 | 600 | 31000 | -2 | -0.332 | -29.864 | |
| 2023-05-29 | 15:00 | 8706 etc rela | 極東証券 | 604 | 597 | 597 | 602 | 44200 | 6 | 1.007 | -1.559 | |
| 2023-05-26 | 15:00 | 8706 etc rela | 極東証券 | 605 | 596 | 605 | 596 | 44900 | -8 | -1.325 | 23.014 | |
| 2023-05-25 | 15:00 | 8706 etc rela | 極東証券 | 607 | 604 | 607 | 604 | 36500 | -3 | -0.494 | 55.319 | |
| 2023-05-24 | 15:00 | 8706 etc rela | 極東証券 | 612 | 606 | 609 | 607 | 23500 | -7 | -1.14 | -48.802 | |
| 2023-05-23 | 15:00 | 8706 etc rela | 極東証券 | 617 | 610 | 614 | 614 | 45900 | 2 | 0.327 | 126.108 | |
| 2023-05-22 | 15:00 | 8706 etc rela | 極東証券 | 612 | 605 | 606 | 612 | 20300 | 7 | 1.157 | -15.063 | |
| 2023-05-19 | 15:00 | 8706 etc rela | 極東証券 | 612 | 605 | 612 | 605 | 23900 | -7 | -1.144 | -62.715 | |
| 2023-05-18 | 15:00 | 8706 etc rela | 極東証券 | 612 | 607 | 612 | 612 | 64100 | 6 | 0.99 | 6.833 | |
| 2023-05-17 | 15:00 | 8706 etc rela | 極東証券 | 612 | 605 | 610 | 606 | 60000 | -5 | -0.818 | 25 | |
| 2023-05-16 | 15:00 | 8706 etc rela | 極東証券 | 621 | 611 | 621 | 611 | 48000 | -4 | -0.65 | -15.044 | |
| 2023-05-15 | 15:00 | 8706 etc rela | 極東証券 | 619 | 615 | 619 | 615 | 56500 | 0 | 0 | 33.255 | |
| 2023-05-12 | 15:00 | 8706 etc rela | 極東証券 | 627 | 614 | 627 | 615 | 42400 | -10 | -1.6 | 79.661 | |
| 2023-05-11 | 15:00 | 8706 etc rela | 極東証券 | 625 | 618 | 621 | 625 | 23600 | 2 | 0.321 | -22.623 | |
| 2023-05-10 | 15:00 | 8706 etc rela | 極東証券 | 628 | 620 | 626 | 623 | 30500 | -5 | -0.796 | -40.777 | |
| 2023-05-09 | 15:00 | 8706 etc rela | 極東証券 | 629 | 619 | 622 | 628 | 51500 | 8 | 1.29 | 53.274 | |
| 2023-05-08 | 15:00 | 8706 etc rela | 極東証券 | 627 | 615 | 615 | 620 | 33600 | 0 | 0 | -35.385 | |
| 2023-05-02 | 15:00 | 8706 etc rela | 極東証券 | 624 | 608 | 612 | 620 | 52000 | 7 | 1.142 | 60.991 | |
| 2023-05-01 | 15:00 | 8706 etc rela | 極東証券 | 613 | 607 | 611 | 613 | 32300 | 7 | 1.155 | -36.166 | |
| 2023-04-28 | 15:00 | 8706 etc rela | 極東証券 | 608 | 599 | 599 | 606 | 50600 | 13 | 2.192 | -39.834 | |
| 2023-04-27 | 15:00 | 8706 etc rela | 極東証券 | 605 | 591 | 600 | 593 | 84100 | -7 | -1.167 | 159.568 | |
| 2023-04-26 | 15:00 | 8706 etc rela | 極東証券 | 609 | 600 | 608 | 600 | 32400 | -11 | -1.8 | -36.595 | |
| 2023-04-25 | 15:00 | 8706 etc rela | 極東証券 | 618 | 609 | 610 | 611 | 51100 | 4 | 0.659 | 377.57 | |
| 2023-04-24 | 15:00 | 8706 etc rela | 極東証券 | 609 | 607 | 609 | 607 | 10700 | -1 | -0.164 | -54.077 | |
| 2023-04-21 | 15:00 | 8706 etc rela | 極東証券 | 608 | 603 | 603 | 608 | 23300 | 2 | 0.33 | 34.682 | |
| 2023-04-20 | 15:00 | 8706 etc rela | 極東証券 | 607 | 602 | 602 | 606 | 17300 | 0 | 0 | -26.068 | |
| 2023-04-19 | 15:00 | 8706 etc rela | 極東証券 | 607 | 603 | 604 | 606 | 23400 | 1 | 0.165 | -6.024 | |
| 2023-04-18 | 15:00 | 8706 etc rela | 極東証券 | 605 | 600 | 600 | 605 | 24900 | 3 | 0.498 | -36.962 | |
| 2023-04-17 | 15:00 | 8706 etc rela | 極東証券 | 603 | 595 | 598 | 602 | 39500 | 7 | 1.176 | 101.531 | |
| 2023-04-14 | 15:00 | 8706 etc rela | 極東証券 | 597 | 593 | 594 | 595 | 19600 | 1 | 0.168 | -56.541 | |
| 2023-04-13 | 15:00 | 8706 etc rela | 極東証券 | 599 | 593 | 598 | 594 | 45100 | -4 | -0.669 | 173.333 | |
| 2023-04-12 | 15:00 | 8706 etc rela | 極東証券 | 598 | 591 | 591 | 598 | 16500 | 8 | 1.356 | -43.878 | |
| 2023-04-11 | 15:00 | 8706 etc rela | 極東証券 | 594 | 590 | 593 | 590 | 29400 | -3 | -0.506 | 93.421 | |
| 2023-04-10 | 15:00 | 8706 etc rela | 極東証券 | 594 | 590 | 591 | 593 | 15200 | 3 | 0.508 | -6.173 | |
| 2023-04-07 | 15:00 | 8706 etc rela | 極東証券 | 595 | 590 | 590 | 590 | 16200 | 0 | 0 | -60.099 | |
| 2023-04-06 | 15:00 | 8706 etc rela | 極東証券 | 595 | 589 | 595 | 590 | 40600 | -6 | -1.007 | 1.754 | |
| 2023-04-05 | 15:00 | 8706 etc rela | 極東証券 | 600 | 594 | 600 | 596 | 39900 | -11 | -1.812 | 26.667 | |
| 2023-04-04 | 15:00 | 8706 etc rela | 極東証券 | 608 | 601 | 605 | 607 | 31500 | 2 | 0.331 | -39.539 | |
| 2023-04-03 | 15:00 | 8706 etc rela | 極東証券 | 605 | 595 | 595 | 605 | 52100 | 11 | 1.852 | 34.974 | |
| 2023-03-31 | 15:00 | 8706 etc rela | 極東証券 | 598 | 592 | 595 | 594 | 38600 | 1 | 0.169 | -21.862 | |
| 2023-03-30 | 15:00 | 8706 etc rela | 極東証券 | 599 | 591 | 599 | 593 | 49400 | -12 | -1.983 | -43.607 | |
| 2023-03-29 | 15:00 | 8706 etc rela | 極東証券 | 605 | 600 | 603 | 605 | 87600 | 6 | 1.002 | 16.489 | |
| 2023-03-28 | 15:00 | 8706 etc rela | 極東証券 | 612 | 597 | 610 | 599 | 75200 | -10 | -1.642 | -7.389 | |
| 2023-03-27 | 15:00 | 8706 etc rela | 極東証券 | 612 | 603 | 604 | 609 | 81200 | 12 | 2.01 | 117.112 | |
| 2023-03-24 | 15:00 | 8706 etc rela | 極東証券 | 600 | 594 | 598 | 597 | 37400 | -2 | -0.334 | 7.781 | |
| 2023-03-23 | 15:00 | 8706 etc rela | 極東証券 | 599 | 591 | 593 | 599 | 34700 | 1 | 0.167 | -14.109 | |
| 2023-03-22 | 15:00 | 8706 etc rela | 極東証券 | 603 | 596 | 602 | 598 | 40400 | 6 | 1.014 | -8.804 | |
| 2023-03-20 | 15:00 | 8706 etc rela | 極東証券 | 603 | 590 | 603 | 592 | 44300 | -11 | -1.824 | 31.845 | |
| 2023-03-17 | 15:00 | 8706 etc rela | 極東証券 | 608 | 599 | 608 | 603 | 33600 | 1 | 0.166 | -43.529 | |
| 2023-03-16 | 15:00 | 8706 etc rela | 極東証券 | 606 | 597 | 602 | 602 | 59500 | -8 | -1.311 | 25.793 | |
| 2023-03-15 | 15:00 | 8706 etc rela | 極東証券 | 619 | 606 | 606 | 610 | 47300 | 4 | 0.66 | -41.892 | |
| 2023-03-14 | 15:00 | 8706 etc rela | 極東証券 | 614 | 602 | 613 | 606 | 81400 | -13 | -2.1 | 49.632 | |
| 2023-03-13 | 15:00 | 8706 etc rela | 極東証券 | 626 | 613 | 626 | 619 | 54400 | -7 | -1.118 | -29.806 | |
| 2023-03-10 | 15:00 | 8706 etc rela | 極東証券 | 638 | 626 | 635 | 626 | 77500 | -16 | -2.492 | 105.57 | |
| 2023-03-09 | 15:00 | 8706 etc rela | 極東証券 | 642 | 634 | 635 | 642 | 37700 | 11 | 1.743 | 2.446 | |
| 2023-03-08 | 15:00 | 8706 etc rela | 極東証券 | 638 | 630 | 636 | 631 | 36800 | -6 | -0.942 | 33.333 | |
| 2023-03-07 | 15:00 | 8706 etc rela | 極東証券 | 637 | 634 | 634 | 637 | 27600 | 4 | 0.632 | -29.231 | |
| 2023-03-06 | 15:00 | 8706 etc rela | 極東証券 | 639 | 632 | 638 | 633 | 39000 | -6 | -0.939 | -32.759 | |
| 2023-03-03 | 15:00 | 8706 etc rela | 極東証券 | 640 | 631 | 631 | 639 | 58000 | 9 | 1.429 | 38.425 | |
| 2023-03-02 | 15:00 | 8706 etc rela | 極東証券 | 649 | 630 | 647 | 630 | 41900 | -17 | -2.628 | -33.386 | |
| 2023-03-01 | 15:00 | 8706 etc rela | 極東証券 | 654 | 646 | 650 | 647 | 62900 | -7 | -1.07 | -38.212 | |
| 2023-02-28 | 15:00 | 8706 etc rela | 極東証券 | 659 | 645 | 659 | 654 | 101800 | -2 | -0.305 | 64.459 | |
| 2023-02-27 | 15:00 | 8706 etc rela | 極東証券 | 659 | 649 | 652 | 656 | 61900 | 6 | 0.923 | -53.142 | |
| 2023-02-24 | 15:00 | 8706 etc rela | 極東証券 | 650 | 633 | 634 | 650 | 132100 | 20 | 3.175 | 167.409 | |
| 2023-02-22 | 15:00 | 8706 etc rela | 極東証券 | 633 | 628 | 628 | 630 | 49400 | -5 | -0.787 | -17.94 | |
| 2023-02-21 | 15:00 | 8706 etc rela | 極東証券 | 638 | 628 | 630 | 635 | 60200 | 9 | 1.438 | 16.667 | |
| 2023-02-20 | 15:00 | 8706 etc rela | 極東証券 | 628 | 618 | 619 | 626 | 51600 | 9 | 1.459 | 125.328 | |
| 2023-02-17 | 15:00 | 8706 etc rela | 極東証券 | 619 | 615 | 615 | 617 | 22900 | -2 | -0.323 | -29.969 | |
| 2023-02-16 | 15:00 | 8706 etc rela | 極東証券 | 620 | 616 | 617 | 619 | 32700 | 5 | 0.814 | 17.626 | |
| 2023-02-15 | 15:00 | 8706 etc rela | 極東証券 | 617 | 612 | 612 | 614 | 27800 | 4 | 0.656 | -4.138 | |
| 2023-02-14 | 15:00 | 8706 etc rela | 極東証券 | 617 | 610 | 612 | 610 | 29000 | -1 | -0.164 | -44.123 | |
| 2023-02-13 | 15:00 | 8706 etc rela | 極東証券 | 619 | 609 | 616 | 611 | 51900 | -7 | -1.133 | -19.285 | |
| 2023-02-10 | 15:00 | 8706 etc rela | 極東証券 | 618 | 604 | 607 | 618 | 64300 | 11 | 1.812 | 90.801 | |
| 2023-02-09 | 15:00 | 8706 etc rela | 極東証券 | 609 | 597 | 597 | 607 | 33700 | 4 | 0.663 | 33.202 | |
| 2023-02-08 | 15:00 | 8706 etc rela | 極東証券 | 604 | 598 | 600 | 603 | 25300 | 2 | 0.333 | 1.606 | |
| 2023-02-07 | 15:00 | 8706 etc rela | 極東証券 | 605 | 594 | 594 | 601 | 24900 | 10 | 1.692 | -30.447 | |
| 2023-02-06 | 15:00 | 8706 etc rela | 極東証券 | 595 | 588 | 594 | 591 | 35800 | 0 | 0 | 72.947 | |
| 2023-02-03 | 15:00 | 8706 etc rela | 極東証券 | 595 | 590 | 595 | 591 | 20700 | -4 | -0.672 | -45.953 | |
| 2023-02-02 | 15:00 | 8706 etc rela | 極東証券 | 598 | 591 | 596 | 595 | 38300 | -4 | -0.668 | 129.341 | |
| 2023-02-01 | 15:00 | 8706 etc rela | 極東証券 | 599 | 593 | 597 | 599 | 16700 | 7 | 1.182 | -19.712 | |
| 2023-01-31 | 15:00 | 8706 etc rela | 極東証券 | 597 | 592 | 592 | 592 | 20800 | 0 | 0 | -52.403 | |
| 2023-01-30 | 15:00 | 8706 etc rela | 極東証券 | 603 | 592 | 602 | 592 | 43700 | -7 | -1.169 | 31.627 | |
| 2023-01-27 | 15:00 | 8706 etc rela | 極東証券 | 608 | 598 | 601 | 599 | 33200 | 0 | 0 | -33.467 | |
| 2023-01-26 | 15:00 | 8706 etc rela | 極東証券 | 610 | 599 | 610 | 599 | 49900 | -10 | -1.642 | 19.664 | |
| 2023-01-25 | 15:00 | 8706 etc rela | 極東証券 | 609 | 600 | 603 | 609 | 41700 | 7 | 1.163 | -16.932 | |
| 2023-01-24 | 15:00 | 8706 etc rela | 極東証券 | 608 | 602 | 603 | 602 | 50200 | 2 | 0.333 | -5.816 | |
| 2023-01-23 | 15:00 | 8706 etc rela | 極東証券 | 600 | 596 | 597 | 600 | 53300 | 4 | 0.671 | 115.789 | |
| 2023-01-20 | 15:00 | 8706 etc rela | 極東証券 | 597 | 592 | 593 | 596 | 24700 | 3 | 0.506 | -3.516 | |
| 2023-01-19 | 15:00 | 8706 etc rela | 極東証券 | 593 | 589 | 589 | 593 | 25600 | -1 | -0.168 | -50.195 | |
| 2023-01-18 | 15:00 | 8706 etc rela | 極東証券 | 595 | 586 | 589 | 594 | 51400 | 7 | 1.193 | 254.483 | |
| 2023-01-17 | 15:00 | 8706 etc rela | 極東証券 | 589 | 586 | 589 | 587 | 14500 | 2 | 0.342 | -32.243 | |
| 2023-01-16 | 15:00 | 8706 etc rela | 極東証券 | 591 | 585 | 591 | 585 | 21400 | -7 | -1.182 | -54.077 | |
| 2023-01-13 | 15:00 | 8706 etc rela | 極東証券 | 592 | 588 | 588 | 592 | 46600 | 7 | 1.197 | 45.171 | |
| 2023-01-12 | 15:00 | 8706 etc rela | 極東証券 | 593 | 580 | 593 | 585 | 32100 | -9 | -1.515 | -54.852 | |
| 2023-01-11 | 15:00 | 8706 etc rela | 極東証券 | 595 | 582 | 583 | 594 | 71100 | 13 | 2.238 | 9.553 | |
| 2023-01-10 | 15:00 | 8706 etc rela | 極東証券 | 581 | 570 | 570 | 581 | 64900 | 14 | 2.469 | 236.269 | |
| 2023-01-06 | 15:00 | 8706 etc rela | 極東証券 | 570 | 565 | 565 | 567 | 19300 | 1 | 0.177 | -64.126 | |
| 2023-01-05 | 15:00 | 8706 etc rela | 極東証券 | 575 | 566 | 575 | 566 | 53800 | -6 | -1.049 | 4.873 | |
| 2023-01-04 | 15:00 | 8706 etc rela | 極東証券 | 579 | 568 | 575 | 572 | 51300 | -3 | -0.522 | 68.75 | |
| 2022-12-30 | 15:00 | 8706 etc rela | 極東証券 | 579 | 572 | 572 | 575 | 30400 | 1 | 0.174 | -42.857 | |
| 2022-12-29 | 15:00 | 8706 etc rela | 極東証券 | 574 | 560 | 562 | 574 | 53200 | 9 | 1.593 | -54.059 | |
| 2022-12-28 | 15:00 | 8706 etc rela | 極東証券 | 572 | 562 | 570 | 565 | 115800 | -9 | -1.568 | 131.138 | |
| 2022-12-27 | 15:00 | 8706 etc rela | 極東証券 | 580 | 572 | 580 | 574 | 50100 | -1 | -0.174 | -38.678 | |
| 2022-12-26 | 15:00 | 8706 etc rela | 極東証券 | 586 | 572 | 586 | 575 | 81700 | -9 | -1.541 | 99.756 | |
| 2022-12-23 | 15:00 | 8706 etc rela | 極東証券 | 584 | 578 | 579 | 584 | 40900 | 2 | 0.344 | -20.428 | |
| 2022-12-22 | 15:00 | 8706 etc rela | 極東証券 | 583 | 578 | 580 | 582 | 51400 | 7 | 1.217 | -20.31 | |
| 2022-12-21 | 15:00 | 8706 etc rela | 極東証券 | 585 | 575 | 580 | 575 | 64500 | -8 | -1.372 | 5.22 | |
| 2022-12-20 | 15:00 | 8706 etc rela | 極東証券 | 588 | 580 | 587 | 583 | 61300 | -1 | -0.171 | 1.322 | |
| 2022-12-19 | 15:00 | 8706 etc rela | 極東証券 | 588 | 583 | 586 | 584 | 60500 | -5 | -0.849 | -51.052 | |
| 2022-12-16 | 15:00 | 8706 etc rela | 極東証券 | 595 | 589 | 593 | 589 | 123600 | -6 | -1.008 | 386.614 | |
| 2022-12-15 | 15:00 | 8706 etc rela | 極東証券 | 599 | 595 | 597 | 595 | 25400 | -4 | -0.668 | 4.959 | |
| 2022-12-14 | 15:00 | 8706 etc rela | 極東証券 | 600 | 597 | 600 | 599 | 24200 | 1 | 0.167 | -60.263 | |
| 2022-12-13 | 15:00 | 8706 etc rela | 極東証券 | 601 | 593 | 593 | 598 | 60900 | 6 | 1.014 | 74.499 | |
| 2022-12-12 | 15:00 | 8706 etc rela | 極東証券 | 594 | 592 | 592 | 592 | 34900 | -2 | -0.337 | -18.837 | |
| 2022-12-09 | 15:00 | 8706 etc rela | 極東証券 | 596 | 590 | 590 | 594 | 43000 | 1 | 0.169 | -14.343 | |
| 2022-12-08 | 15:00 | 8706 etc rela | 極東証券 | 596 | 590 | 595 | 593 | 50200 | -2 | -0.336 | 22.439 | |
| 2022-12-07 | 15:00 | 8706 etc rela | 極東証券 | 599 | 595 | 596 | 595 | 41000 | 0 | 0 | -28.196 | |
| 2022-12-06 | 15:00 | 8706 etc rela | 極東証券 | 597 | 594 | 595 | 595 | 57100 | 0 | 0 | -11.61 | |
| 2022-12-05 | 15:00 | 8706 etc rela | 極東証券 | 601 | 595 | 601 | 595 | 64600 | -5 | -0.833 | -24.709 | |
| 2022-12-02 | 15:00 | 8706 etc rela | 極東証券 | 605 | 595 | 605 | 600 | 85800 | -7 | -1.153 | 38.387 | |
| 2022-12-01 | 15:00 | 8706 etc rela | 極東証券 | 615 | 607 | 613 | 607 | 62000 | -9 | -1.461 | 66.22 | |
| 2022-11-30 | 15:00 | 8706 etc rela | 極東証券 | 620 | 616 | 616 | 616 | 37300 | -4 | -0.645 | -42.171 | |
| 2022-11-29 | 15:00 | 8706 etc rela | 極東証券 | 620 | 609 | 612 | 620 | 64500 | 3 | 0.486 | 50.35 | |
| 2022-11-28 | 15:00 | 8706 etc rela | 極東証券 | 625 | 616 | 623 | 617 | 42900 | -5 | -0.804 | 65 | |
| 2022-11-25 | 15:00 | 8706 etc rela | 極東証券 | 624 | 620 | 620 | 622 | 26000 | -1 | -0.161 | -41.573 | |
| 2022-11-24 | 15:00 | 8706 etc rela | 極東証券 | 624 | 616 | 619 | 623 | 44500 | 4 | 0.646 | 6.715 | |
| 2022-11-22 | 15:00 | 8706 etc rela | 極東証券 | 620 | 610 | 610 | 619 | 41700 | 6 | 0.979 | 10.026 | |
| 2022-11-21 | 15:00 | 8706 etc rela | 極東証券 | 621 | 611 | 620 | 613 | 37900 | -7 | -1.129 | -8.01 | |
| 2022-11-18 | 15:00 | 8706 etc rela | 極東証券 | 621 | 618 | 620 | 620 | 41200 | 3 | 0.486 | 35.974 | |
| 2022-11-17 | 15:00 | 8706 etc rela | 極東証券 | 619 | 615 | 616 | 617 | 30300 | 1 | 0.162 | 6.69 | |
| 2022-11-16 | 15:00 | 8706 etc rela | 極東証券 | 617 | 610 | 611 | 616 | 28400 | 5 | 0.818 | 74.233 | |
| 2022-11-15 | 15:00 | 8706 etc rela | 極東証券 | 613 | 610 | 610 | 611 | 16300 | 0 | 0 | -60.723 | |
| 2022-11-14 | 15:00 | 8706 etc rela | 極東証券 | 612 | 606 | 606 | 611 | 41500 | 5 | 0.825 | 1.966 | |
| 2022-11-11 | 15:00 | 8706 etc rela | 極東証券 | 607 | 602 | 606 | 606 | 40700 | 6 | 1 | -8.949 | |
| 2022-11-10 | 15:00 | 8706 etc rela | 極東証券 | 606 | 600 | 605 | 600 | 44700 | -8 | -1.316 | 48.505 | |
| 2022-11-09 | 15:00 | 8706 etc rela | 極東証券 | 610 | 605 | 609 | 608 | 30100 | 3 | 0.496 | -3.526 | |
| 2022-11-08 | 15:00 | 8706 etc rela | 極東証券 | 610 | 604 | 608 | 605 | 31200 | -5 | -0.82 | -40.571 | |
| 2022-11-07 | 15:00 | 8706 etc rela | 極東証券 | 611 | 599 | 606 | 610 | 52500 | 9 | 1.498 | -22.452 | |
| 2022-11-04 | 15:00 | 8706 etc rela | 極東証券 | 606 | 597 | 600 | 601 | 67700 | 0 | 0 | -43.63 | |
| 2022-11-02 | 15:00 | 8706 etc rela | 極東証券 | 615 | 601 | 610 | 601 | 120100 | -7 | -1.151 | 76.618 | |
| 2022-11-01 | 15:00 | 8706 etc rela | 極東証券 | 624 | 608 | 624 | 608 | 68000 | -16 | -2.564 | 78.478 | |
| 2022-10-31 | 15:00 | 8706 etc rela | 極東証券 | 630 | 621 | 625 | 624 | 38100 | -1 | -0.16 | -79.712 | |
| 2022-10-28 | 15:00 | 8706 etc rela | 極東証券 | 647 | 621 | 647 | 625 | 187800 | -15 | -2.344 | 417.355 | |
| 2022-10-27 | 15:00 | 8706 etc rela | 極東証券 | 651 | 640 | 651 | 640 | 36300 | -13 | -1.991 | -18.792 | |
| 2022-10-26 | 15:00 | 8706 etc rela | 極東証券 | 654 | 648 | 649 | 653 | 44700 | 8 | 1.24 | 12.879 | |
| 2022-10-25 | 15:00 | 8706 etc rela | 極東証券 | 649 | 638 | 640 | 645 | 39600 | 9 | 1.415 | -5.714 | |
| 2022-10-24 | 15:00 | 8706 etc rela | 極東証券 | 644 | 632 | 644 | 636 | 42000 | -5 | -0.78 | 52.727 | |
| 2022-10-21 | 15:00 | 8706 etc rela | 極東証券 | 643 | 640 | 643 | 641 | 27500 | -5 | -0.774 | -17.169 | |
| 2022-10-20 | 15:00 | 8706 etc rela | 極東証券 | 646 | 637 | 637 | 646 | 33200 | 4 | 0.623 | -25.056 | |
| 2022-10-19 | 15:00 | 8706 etc rela | 極東証券 | 644 | 639 | 643 | 642 | 44300 | -1 | -0.156 | -23.752 | |
| 2022-10-18 | 15:00 | 8706 etc rela | 極東証券 | 654 | 642 | 654 | 643 | 58100 | -6 | -0.924 | 54.933 | |
| 2022-10-17 | 15:00 | 8706 etc rela | 極東証券 | 654 | 649 | 654 | 649 | 37500 | -10 | -1.517 | -13.991 | |
| 2022-10-14 | 15:00 | 8706 etc rela | 極東証券 | 666 | 657 | 663 | 659 | 43600 | 9 | 1.385 | 9 | |
| 2022-10-13 | 15:00 | 8706 etc rela | 極東証券 | 655 | 650 | 655 | 650 | 40000 | -6 | -0.915 | -19.679 | |
| 2022-10-12 | 15:00 | 8706 etc rela | 極東証券 | 661 | 653 | 661 | 656 | 49800 | -12 | -1.796 | 51.829 | |
| 2022-10-11 | 15:00 | 8706 etc rela | 極東証券 | 674 | 665 | 670 | 668 | 32800 | -9 | -1.329 | -19.012 | |
| 2022-10-07 | 15:00 | 8706 etc rela | 極東証券 | 683 | 674 | 681 | 677 | 40500 | -5 | -0.733 | -0.978 | |
| 2022-10-06 | 15:00 | 8706 etc rela | 極東証券 | 685 | 673 | 673 | 682 | 40900 | 9 | 1.337 | 33.66 | |
| 2022-10-05 | 15:00 | 8706 etc rela | 極東証券 | 682 | 671 | 677 | 673 | 30600 | 0 | 0 | -54.734 | |
| 2022-10-04 | 15:00 | 8706 etc rela | 極東証券 | 674 | 660 | 660 | 673 | 67600 | 22 | 3.379 | 22.909 | |
| 2022-10-03 | 15:00 | 8706 etc rela | 極東証券 | 660 | 651 | 660 | 651 | 55000 | -14 | -2.105 | -33.735 | |
| 2022-09-30 | 15:00 | 8706 etc rela | 極東証券 | 668 | 656 | 656 | 665 | 83000 | 6 | 0.91 | -12.998 | |
| 2022-09-29 | 15:00 | 8706 etc rela | 極東証券 | 670 | 655 | 669 | 659 | 95400 | -19 | -2.802 | 5.182 | |
| 2022-09-28 | 15:00 | 8706 etc rela | 極東証券 | 679 | 668 | 679 | 678 | 90700 | -3 | -0.441 | -12.112 | |
| 2022-09-27 | 15:00 | 8706 etc rela | 極東証券 | 686 | 679 | 679 | 681 | 103200 | 1 | 0.147 | 31.465 | |
| 2022-09-26 | 15:00 | 8706 etc rela | 極東証券 | 684 | 680 | 684 | 680 | 78500 | -4 | -0.585 | 97.733 | |
| 2022-09-22 | 15:00 | 8706 etc rela | 極東証券 | 686 | 679 | 679 | 684 | 39700 | 4 | 0.588 | 10.278 | |
| 2022-09-21 | 15:00 | 8706 etc rela | 極東証券 | 684 | 679 | 682 | 680 | 36000 | -6 | -0.875 | -13.253 | |
| 2022-09-20 | 15:00 | 8706 etc rela | 極東証券 | 689 | 683 | 686 | 686 | 41500 | 0 | 0 | 38.333 | |
| 2022-09-16 | 15:00 | 8706 etc rela | 極東証券 | 690 | 686 | 688 | 686 | 30000 | -4 | -0.58 | -3.537 | |
| 2022-09-15 | 15:00 | 8706 etc rela | 極東証券 | 691 | 686 | 691 | 690 | 31100 | -1 | -0.145 | -50.08 | |
| 2022-09-14 | 15:00 | 8706 etc rela | 極東証券 | 696 | 684 | 686 | 691 | 62300 | -5 | -0.718 | 68.378 | |
| 2022-09-13 | 15:00 | 8706 etc rela | 極東証券 | 699 | 691 | 695 | 696 | 37000 | 1 | 0.144 | 10.448 | |
| 2022-09-12 | 15:00 | 8706 etc rela | 極東証券 | 695 | 688 | 691 | 695 | 33500 | 5 | 0.725 | -24.719 | |
| 2022-09-09 | 15:00 | 8706 etc rela | 極東証券 | 691 | 682 | 682 | 690 | 44500 | 2 | 0.291 | 50.338 | |
| 2022-09-08 | 15:00 | 8706 etc rela | 極東証券 | 688 | 684 | 688 | 688 | 29600 | 7 | 1.028 | -24.103 | |
| 2022-09-07 | 15:00 | 8706 etc rela | 極東証券 | 685 | 679 | 684 | 681 | 39000 | -5 | -0.729 | -2.743 | |
| 2022-09-06 | 15:00 | 8706 etc rela | 極東証券 | 688 | 681 | 683 | 686 | 40100 | 2 | 0.292 | 58.498 | |
| 2022-09-05 | 15:00 | 8706 etc rela | 極東証券 | 688 | 682 | 684 | 684 | 25300 | -1 | -0.146 | -43.274 | |
| 2022-09-02 | 15:00 | 8706 etc rela | 極東証券 | 689 | 683 | 689 | 685 | 44600 | -1 | -0.146 | -51.257 | |
| 2022-09-01 | 15:00 | 8706 etc rela | 極東証券 | 696 | 686 | 694 | 686 | 91500 | -12 | -1.719 | 386.702 | |
| 2022-08-31 | 15:00 | 8706 etc rela | 極東証券 | 702 | 697 | 697 | 698 | 18800 | -5 | -0.711 | -23.577 | |
| 2022-08-30 | 15:00 | 8706 etc rela | 極東証券 | 703 | 698 | 699 | 703 | 24600 | 8 | 1.151 | -52.14 | |
| 2022-08-29 | 15:00 | 8706 etc rela | 極東証券 | 701 | 695 | 700 | 695 | 51400 | -10 | -1.418 | 135.78 | |
| 2022-08-26 | 15:00 | 8706 etc rela | 極東証券 | 708 | 703 | 707 | 705 | 21800 | -1 | -0.142 | -18.657 | |
| 2022-08-25 | 15:00 | 8706 etc rela | 極東証券 | 707 | 702 | 703 | 706 | 26800 | 5 | 0.713 | 38.86 | |
| 2022-08-24 | 15:00 | 8706 etc rela | 極東証券 | 705 | 701 | 703 | 701 | 19300 | -1 | -0.142 | -36.721 | |
| 2022-08-23 | 15:00 | 8706 etc rela | 極東証券 | 707 | 700 | 707 | 702 | 30500 | -5 | -0.707 | -17.12 | |
| 2022-08-22 | 15:00 | 8706 etc rela | 極東証券 | 707 | 702 | 705 | 707 | 36800 | 2 | 0.284 | 78.641 | |
| 2022-08-19 | 15:00 | 8706 etc rela | 極東証券 | 708 | 701 | 703 | 705 | 20600 | 2 | 0.284 | -23.42 | |
| 2022-08-18 | 15:00 | 8706 etc rela | 極東証券 | 705 | 701 | 702 | 703 | 26900 | -2 | -0.284 | -31.378 | |
| 2022-08-17 | 15:00 | 8706 etc rela | 極東証券 | 708 | 700 | 701 | 705 | 39200 | 7 | 1.003 | 61.317 | |
| 2022-08-16 | 15:00 | 8706 etc rela | 極東証券 | 701 | 697 | 700 | 698 | 24300 | -2 | -0.286 | 14.623 | |
| 2022-08-15 | 15:00 | 8706 etc rela | 極東証券 | 702 | 696 | 702 | 700 | 21200 | 0 | 0 | -35.366 | |
| 2022-08-12 | 15:00 | 8706 etc rela | 極東証券 | 700 | 689 | 690 | 700 | 32800 | 17 | 2.489 | -7.865 | |
| 2022-08-10 | 15:00 | 8706 etc rela | 極東証券 | 690 | 683 | 687 | 683 | 35600 | -3 | -0.437 | 14.469 | |
| 2022-08-09 | 15:00 | 8706 etc rela | 極東証券 | 698 | 686 | 696 | 686 | 31100 | -10 | -1.437 | 70.879 | |
| 2022-08-08 | 15:00 | 8706 etc rela | 極東証券 | 697 | 691 | 694 | 696 | 18200 | 0 | 0 | -38.926 | |
| 2022-08-05 | 15:00 | 8706 etc rela | 極東証券 | 696 | 686 | 686 | 696 | 29800 | 8 | 1.163 | 49 | |
| 2022-08-04 | 15:00 | 8706 etc rela | 極東証券 | 695 | 685 | 695 | 688 | 20000 | -1 | -0.145 | -27.798 | |
| 2022-08-03 | 15:00 | 8706 etc rela | 極東証券 | 697 | 685 | 697 | 689 | 27700 | -1 | -0.145 | -14.241 | |
| 2022-08-02 | 15:00 | 8706 etc rela | 極東証券 | 697 | 689 | 695 | 690 | 32300 | -13 | -1.849 | 17.455 | |
| 2022-08-01 | 15:00 | 8706 etc rela | 極東証券 | 703 | 692 | 697 | 703 | 27500 | 7 | 1.006 | -1.079 | |
| 2022-07-29 | 15:00 | 8706 etc rela | 極東証券 | 705 | 695 | 705 | 696 | 27800 | -4 | -0.571 | -63.325 | |
| 2022-07-28 | 15:00 | 8706 etc rela | 極東証券 | 710 | 699 | 710 | 700 | 75800 | -10 | -1.408 | 231.004 | |
| 2022-07-27 | 15:00 | 8706 etc rela | 極東証券 | 717 | 710 | 716 | 710 | 22900 | -8 | -1.114 | -59.253 | |
| 2022-07-26 | 15:00 | 8706 etc rela | 極東証券 | 719 | 708 | 709 | 718 | 56200 | 11 | 1.556 | 66.766 | |
| 2022-07-25 | 15:00 | 8706 etc rela | 極東証券 | 708 | 698 | 698 | 707 | 33700 | 4 | 0.569 | -20.706 | |
| 2022-07-22 | 15:00 | 8706 etc rela | 極東証券 | 704 | 699 | 701 | 703 | 42500 | 0 | 0 | -26.724 | |
| 2022-07-21 | 15:00 | 8706 etc rela | 極東証券 | 703 | 694 | 695 | 703 | 58000 | 7 | 1.006 | 1.045 | |
| 2022-07-20 | 15:00 | 8706 etc rela | 極東証券 | 698 | 688 | 689 | 696 | 57400 | 8 | 1.163 | 75.535 | |
| 2022-07-19 | 15:00 | 8706 etc rela | 極東証券 | 688 | 681 | 683 | 688 | 32700 | 9 | 1.325 | -9.418 | |
| 2022-07-15 | 11:02 | 8706 etc rela | 極東証券 | 683 | 675 | 683 | 679 | 36100 | -4 | -0.586 | -33.148 | |
| 2022-07-14 | 10:32 | 8706 etc rela | 極東証券 | 684 | 678 | 680 | 683 | 54000 | -1 | -0.146 | 27.358 | |
| 2022-07-13 | 15:00 | 8706 etc rela | 極東証券 | 690 | 684 | 687 | 684 | 42400 | -2 | -0.292 | -6.608 | |
| 2022-07-12 | 15:00 | 8706 etc rela | 極東証券 | 700 | 686 | 698 | 686 | 45400 | -19 | -2.695 | -8.283 | |
| 2022-07-11 | 15:00 | 8706 etc rela | 極東証券 | 705 | 693 | 693 | 705 | 49500 | 19 | 2.77 | -27.632 | |
| 2022-07-08 | 15:00 | 8706 etc rela | 極東証券 | 699 | 685 | 695 | 686 | 68400 | -8 | -1.153 | 49.672 | |
| 2022-07-07 | 15:00 | 8706 etc rela | 極東証券 | 695 | 685 | 686 | 694 | 45700 | 7 | 1.019 | 65.58 | |
| 2022-07-06 | 15:00 | 8706 etc rela | 極東証券 | 697 | 687 | 694 | 687 | 27600 | -9 | -1.293 | -5.479 | |
| 2022-07-05 | 15:00 | 8706 etc rela | 極東証券 | 700 | 696 | 699 | 696 | 29200 | -2 | -0.287 | 28.07 | |
| 2022-07-04 | 15:00 | 8706 etc rela | 極東証券 | 698 | 693 | 693 | 698 | 22800 | 12 | 1.749 | -32.143 | |
| 2022-07-01 | 15:00 | 8706 etc rela | 極東証券 | 693 | 685 | 688 | 686 | 33600 | -4 | -0.58 | -60.656 | |
| 2022-06-30 | 15:00 | 8706 etc rela | 極東証券 | 698 | 686 | 691 | 690 | 85400 | 4 | 0.583 | -26.316 | |
| 2022-06-29 | 15:00 | 8706 etc rela | 極東証券 | 703 | 686 | 698 | 686 | 115900 | -14 | -2 | 207.427 | |
| 2022-06-28 | 15:00 | 8706 etc rela | 極東証券 | 702 | 695 | 696 | 700 | 37700 | 2 | 0.287 | -4.315 | |
| 2022-06-27 | 15:00 | 8706 etc rela | 極東証券 | 700 | 692 | 700 | 698 | 39400 | 5 | 0.722 | 30.897 | |
| 2022-06-24 | 15:00 | 8706 etc rela | 極東証券 | 693 | 687 | 689 | 693 | 30100 | 5 | 0.727 | 33.778 | |
| 2022-06-23 | 15:00 | 8706 etc rela | 極東証券 | 691 | 685 | 687 | 688 | 22500 | 1 | 0.146 | 8.173 | |
| 2022-06-22 | 15:00 | 8706 etc rela | 極東証券 | 688 | 684 | 688 | 687 | 20800 | 4 | 0.586 | -58.233 | |
| 2022-06-21 | 15:00 | 8706 etc rela | 極東証券 | 685 | 674 | 675 | 683 | 49800 | 13 | 1.94 | 46.471 | |
| 2022-06-20 | 15:00 | 8706 etc rela | 極東証券 | 678 | 670 | 676 | 670 | 34000 | -6 | -0.888 | -29.019 | |
| 2022-06-17 | 15:00 | 8706 etc rela | 極東証券 | 682 | 671 | 673 | 676 | 47900 | -6 | -0.88 | 40.882 | |
| 2022-06-16 | 15:00 | 8706 etc rela | 極東証券 | 682 | 678 | 679 | 682 | 34000 | 7 | 1.037 | -5.556 | |
| 2022-06-15 | 15:00 | 8706 etc rela | 極東証券 | 680 | 675 | 675 | 675 | 36000 | 1 | 0.148 | -16.473 | |
| 2022-06-14 | 15:00 | 8706 etc rela | 極東証券 | 678 | 673 | 675 | 674 | 43100 | -3 | -0.443 | 12.533 | |
| 2022-06-13 | 15:00 | 8706 etc rela | 極東証券 | 683 | 677 | 680 | 677 | 38300 | -4 | -0.587 | -18.684 | |
| 2022-06-10 | 15:00 | 8706 etc rela | 極東証券 | 686 | 679 | 680 | 681 | 47100 | -6 | -0.873 | 8.525 | |
| 2022-06-09 | 15:00 | 8706 etc rela | 極東証券 | 692 | 687 | 687 | 687 | 43400 | -4 | -0.579 | -19.481 | |
| 2022-06-08 | 15:00 | 8706 etc rela | 極東証券 | 691 | 680 | 683 | 691 | 53900 | 10 | 1.468 | 30.508 | |
| 2022-06-07 | 15:00 | 8706 etc rela | 極東証券 | 687 | 678 | 678 | 681 | 41300 | 4 | 0.591 | 27.469 | |
| 2022-06-06 | 15:00 | 8706 etc rela | 極東証券 | 678 | 671 | 672 | 677 | 32400 | 4 | 0.594 | -27.191 | |
| 2022-06-03 | 15:00 | 8706 etc rela | 極東証券 | 679 | 672 | 676 | 673 | 44500 | 0 | 0 | -16.822 | |
| 2022-06-02 | 15:00 | 8706 etc rela | 極東証券 | 678 | 672 | 678 | 673 | 53500 | -5 | -0.737 | -10.982 | |
| 2022-06-01 | 15:00 | 8706 etc rela | 極東証券 | 678 | 666 | 666 | 678 | 60100 | 15 | 2.262 | 57.33 | |
| 2022-05-31 | 15:00 | 8706 etc rela | 極東証券 | 674 | 663 | 670 | 663 | 38200 | -1 | -0.151 | -76.778 | |
| 2022-05-30 | 15:00 | 8706 etc rela | 極東証券 | 680 | 664 | 672 | 664 | 164500 | -3 | -0.45 | 315.404 | |
| 2022-05-27 | 15:00 | 8706 etc rela | 極東証券 | 669 | 661 | 669 | 667 | 39600 | 7 | 1.061 | 7.027 | |
| 2022-05-26 | 15:00 | 8706 etc rela | 極東証券 | 667 | 660 | 667 | 660 | 37000 | -4 | -0.602 | 13.497 | |
| 2022-05-25 | 15:00 | 8706 etc rela | 極東証券 | 666 | 659 | 659 | 664 | 32600 | 5 | 0.759 | -43.206 | |
| 2022-05-24 | 15:00 | 8706 etc rela | 極東証券 | 665 | 659 | 665 | 659 | 57400 | -6 | -0.902 | 63.068 | |
| 2022-05-23 | 15:00 | 8706 etc rela | 極東証券 | 672 | 665 | 669 | 665 | 35200 | -4 | -0.598 | -23.312 | |
| 2022-05-20 | 15:00 | 8706 etc rela | 極東証券 | 670 | 660 | 660 | 669 | 45900 | 5 | 0.753 | -27.258 | |
| 2022-05-19 | 15:00 | 8706 etc rela | 極東証券 | 668 | 658 | 663 | 664 | 63100 | -2 | -0.3 | 35.991 | |
| 2022-05-18 | 15:00 | 8706 etc rela | 極東証券 | 675 | 666 | 672 | 666 | 46400 | -4 | -0.597 | -41.782 | |
| 2022-05-17 | 15:00 | 8706 etc rela | 極東証券 | 680 | 667 | 678 | 670 | 79700 | -7 | -1.034 | 28.964 | |
| 2022-05-16 | 15:00 | 8706 etc rela | 極東証券 | 694 | 677 | 694 | 677 | 61800 | -20 | -2.869 | 34.056 | |
| 2022-05-13 | 15:00 | 8706 etc rela | 極東証券 | 697 | 682 | 686 | 697 | 46100 | 6 | 0.868 | -52.863 | |
| 2022-05-12 | 15:00 | 8706 etc rela | 極東証券 | 700 | 685 | 685 | 691 | 97800 | 7 | 1.023 | 156.021 | |
| 2022-05-11 | 15:00 | 8706 etc rela | 極東証券 | 695 | 684 | 695 | 684 | 38200 | -15 | -2.146 | -16.776 | |
| 2022-05-10 | 15:00 | 8706 etc rela | 極東証券 | 706 | 688 | 691 | 699 | 45900 | 3 | 0.431 | 9.286 | |
| 2022-05-09 | 15:00 | 8706 etc rela | 極東証券 | 701 | 696 | 699 | 696 | 42000 | -9 | -1.277 | -7.285 | |
| 2022-05-06 | 15:00 | 8706 etc rela | 極東証券 | 705 | 695 | 695 | 705 | 45300 | 12 | 1.732 | 22.764 | |
| 2022-05-02 | 15:00 | 8706 etc rela | 極東証券 | 698 | 689 | 691 | 693 | 36900 | -6 | -0.858 | -47.059 | |
| 2022-04-28 | 15:00 | 8706 etc rela | 極東証券 | 699 | 673 | 673 | 699 | 69700 | 26 | 3.863 | -59.989 | |
| 2022-04-27 | 15:00 | 8706 etc rela | 極東証券 | 698 | 673 | 698 | 673 | 174200 | -25 | -3.582 | 206.69 | |
| 2022-04-26 | 15:00 | 8706 etc rela | 極東証券 | 702 | 692 | 696 | 698 | 56800 | 10 | 1.453 | -34.183 | |
| 2022-04-25 | 15:00 | 8706 etc rela | 極東証券 | 698 | 688 | 698 | 688 | 86300 | -12 | -1.714 | 85.193 | |
| 2022-04-22 | 15:00 | 8706 etc rela | 極東証券 | 706 | 700 | 702 | 700 | 46600 | -10 | -1.408 | 47.937 | |
| 2022-04-21 | 15:00 | 8706 etc rela | 極東証券 | 713 | 705 | 708 | 710 | 31500 | 2 | 0.282 | -4.545 | |
| 2022-04-20 | 15:00 | 8706 etc rela | 極東証券 | 715 | 708 | 713 | 708 | 33000 | 0 | 0 | 2.804 | |
| 2022-04-19 | 15:00 | 8706 etc rela | 極東証券 | 711 | 706 | 710 | 708 | 32100 | 0 | 0 | -18.112 | |
| 2022-04-18 | 15:00 | 8706 etc rela | 極東証券 | 712 | 704 | 711 | 708 | 39200 | -7 | -0.979 | 71.93 | |
| 2022-04-15 | 15:00 | 8706 etc rela | 極東証券 | 721 | 714 | 718 | 715 | 22800 | -11 | -1.515 | -45.585 | |
| 2022-04-14 | 15:00 | 8706 etc rela | 極東証券 | 726 | 718 | 718 | 726 | 41900 | 9 | 1.255 | 0.239 | |
| 2022-04-13 | 15:00 | 8706 etc rela | 極東証券 | 717 | 710 | 715 | 717 | 41800 | 2 | 0.28 | 0.966 | |
| 2022-04-12 | 15:00 | 8706 etc rela | 極東証券 | 721 | 711 | 714 | 715 | 41400 | 3 | 0.421 | -7.589 | |
| 2022-04-11 | 15:00 | 8706 etc rela | 極東証券 | 712 | 702 | 702 | 712 | 44800 | 7 | 0.993 | -63.006 | |
| 2022-04-08 | 15:00 | 8706 etc rela | 極東証券 | 719 | 703 | 719 | 705 | 121100 | -20 | -2.759 | 52.711 | |
| 2022-04-07 | 15:00 | 8706 etc rela | 極東証券 | 735 | 723 | 735 | 725 | 79300 | -10 | -1.361 | 153.355 | |
| 2022-04-06 | 15:00 | 8706 etc rela | 極東証券 | 740 | 733 | 737 | 735 | 31300 | -5 | -0.676 | -28.046 | |
| 2022-04-05 | 15:00 | 8706 etc rela | 極東証券 | 748 | 735 | 747 | 740 | 43500 | -2 | -0.27 | 28.319 | |
| 2022-04-04 | 15:00 | 8706 etc rela | 極東証券 | 744 | 737 | 738 | 742 | 33900 | 3 | 0.406 | -33.136 | |
| 2022-04-01 | 15:00 | 8706 etc rela | 極東証券 | 739 | 725 | 727 | 739 | 50700 | 6 | 0.819 | -27.778 | |
| 2022-03-31 | 15:00 | 8706 etc rela | 極東証券 | 741 | 731 | 735 | 733 | 70200 | -6 | -0.812 | -38.475 | |
| 2022-03-30 | 15:00 | 8706 etc rela | 極東証券 | 754 | 727 | 754 | 739 | 114100 | -26 | -3.399 | -16.776 | |
| 2022-03-29 | 15:00 | 8706 etc rela | 極東証券 | 770 | 747 | 770 | 765 | 137100 | -5 | -0.649 | 74.65 | |
| 2022-03-28 | 15:00 | 8706 etc rela | 極東証券 | 780 | 768 | 777 | 770 | 78500 | -5 | -0.645 | 9.484 | |
| 2022-03-25 | 15:00 | 8706 etc rela | 極東証券 | 781 | 773 | 781 | 775 | 71700 | -5 | -0.641 | 43.976 | |
| 2022-03-24 | 15:00 | 8706 etc rela | 極東証券 | 786 | 774 | 781 | 780 | 49800 | -6 | -0.763 | -48.071 | |
| 2022-03-23 | 15:00 | 8706 etc rela | 極東証券 | 788 | 778 | 778 | 786 | 95900 | 13 | 1.682 | 43.778 | |
| 2022-03-22 | 15:00 | 8706 etc rela | 極東証券 | 778 | 770 | 778 | 773 | 66700 | 1 | 0.13 | -3.473 | |
| 2022-03-18 | 15:00 | 8706 etc rela | 極東証券 | 776 | 768 | 772 | 772 | 69100 | -2 | -0.258 | 4.856 | |
| 2022-03-17 | 15:00 | 8706 etc rela | 極東証券 | 774 | 762 | 769 | 774 | 65900 | 18 | 2.381 | -23.903 | |
| 2022-03-16 | 15:00 | 8706 etc rela | 極東証券 | 757 | 747 | 757 | 756 | 86600 | 0 | 0 | 135.326 | |
| 2022-03-15 | 15:00 | 8706 etc rela | 極東証券 | 757 | 749 | 749 | 756 | 36800 | 8 | 1.07 | -9.36 | |
| 2022-03-14 | 15:00 | 8706 etc rela | 極東証券 | 758 | 747 | 749 | 748 | 40600 | 1 | 0.134 | 0 | |
| 2022-03-11 | 15:00 | 8706 etc rela | 極東証券 | 753 | 738 | 738 | 747 | 40600 | -6 | -0.797 | -43.845 | |
| 2022-03-10 | 15:00 | 8706 etc rela | 極東証券 | 753 | 740 | 740 | 753 | 72300 | 30 | 4.149 | 5.702 | |
| 2022-03-09 | 15:00 | 8706 etc rela | 極東証券 | 737 | 721 | 726 | 723 | 68400 | -3 | -0.413 | -17.986 | |
| 2022-03-08 | 15:00 | 8706 etc rela | 極東証券 | 745 | 721 | 745 | 726 | 83400 | -20 | -2.681 | 3.861 | |
| 2022-03-07 | 15:00 | 8706 etc rela | 極東証券 | 750 | 737 | 744 | 746 | 80300 | -2 | -0.267 | 77.655 | |
| 2022-03-04 | 15:00 | 8706 etc rela | 極東証券 | 758 | 748 | 749 | 748 | 45200 | -1 | -0.134 | 2.262 | |
| 2022-03-03 | 15:00 | 8706 etc rela | 極東証券 | 759 | 749 | 759 | 749 | 44200 | 4 | 0.537 | -6.554 | |
| 2022-03-02 | 15:00 | 8706 etc rela | 極東証券 | 758 | 745 | 751 | 745 | 47300 | -15 | -1.974 | -10.586 | |
| 2022-03-01 | 15:00 | 8706 etc rela | 極東証券 | 773 | 756 | 773 | 760 | 52900 | -6 | -0.783 | 5.589 | |
| 2022-02-28 | 15:00 | 8706 etc rela | 極東証券 | 769 | 756 | 761 | 766 | 50100 | 16 | 2.133 | -38.376 | |
| 2022-02-25 | 15:00 | 8706 etc rela | 極東証券 | 761 | 749 | 760 | 750 | 81300 | -17 | -2.216 | 41.146 | |
| 2022-02-24 | 15:00 | 8706 etc rela | 極東証券 | 773 | 757 | 773 | 767 | 57600 | -4 | -0.519 | 61.345 | |
| 2022-02-22 | 15:00 | 8706 etc rela | 極東証券 | 772 | 766 | 768 | 771 | 35700 | -1 | -0.13 | 23.958 | |
| 2022-02-21 | 15:00 | 8706 etc rela | 極東証券 | 775 | 766 | 772 | 772 | 28800 | -2 | -0.258 | -24.804 | |
| 2022-02-18 | 15:00 | 8706 etc rela | 極東証券 | 779 | 771 | 773 | 774 | 38300 | -1 | -0.129 | -1.034 | |
| 2022-02-17 | 15:00 | 8706 etc rela | 極東証券 | 777 | 766 | 774 | 775 | 38700 | 1 | 0.129 | 26.885 | |
| 2022-02-16 | 15:00 | 8706 etc rela | 極東証券 | 775 | 769 | 775 | 774 | 30500 | 12 | 1.575 | -20.573 | |
| 2022-02-15 | 15:00 | 8706 etc rela | 極東証券 | 779 | 761 | 777 | 762 | 38400 | -11 | -1.423 | 0.524 | |
| 2022-02-14 | 15:00 | 8706 etc rela | 極東証券 | 778 | 770 | 770 | 773 | 38200 | -4 | -0.515 | -9.693 | |
| 2022-02-10 | 15:00 | 8706 etc rela | 極東証券 | 777 | 771 | 773 | 777 | 42300 | 5 | 0.648 | 64.591 | |
| 2022-02-09 | 15:00 | 8706 etc rela | 極東証券 | 775 | 769 | 774 | 772 | 25700 | 3 | 0.39 | 10.776 | |
| 2022-02-08 | 15:00 | 8706 etc rela | 極東証券 | 774 | 769 | 774 | 769 | 23200 | 4 | 0.523 | -40.816 | |
| 2022-02-07 | 15:00 | 8706 etc rela | 極東証券 | 772 | 760 | 760 | 765 | 39200 | 5 | 0.658 | -54.734 | |
| 2022-02-04 | 15:00 | 8706 etc rela | 極東証券 | 770 | 754 | 754 | 760 | 86600 | 8 | 1.064 | 218.382 | |
| 2022-02-03 | 15:00 | 8706 etc rela | 極東証券 | 762 | 752 | 757 | 752 | 27200 | -9 | -1.183 | -49.536 | |
| 2022-02-02 | 15:00 | 8706 etc rela | 極東証券 | 761 | 745 | 745 | 761 | 53900 | 16 | 2.148 | 54.885 | |
| 2022-02-01 | 15:00 | 8706 etc rela | 極東証券 | 751 | 745 | 747 | 745 | 34800 | -3 | -0.401 | 20.833 | |
| 2022-01-31 | 15:00 | 8706 etc rela | 極東証券 | 752 | 745 | 746 | 748 | 28800 | 2 | 0.268 | -26.343 | |
| 2022-01-28 | 15:00 | 8706 etc rela | 極東証券 | 753 | 744 | 744 | 746 | 39100 | 6 | 0.811 | -35.796 | |
| 2022-01-27 | 15:00 | 8706 etc rela | 極東証券 | 755 | 740 | 750 | 740 | 60900 | -4 | -0.538 | 134.231 | |
| 2022-01-26 | 15:00 | 8706 etc rela | 極東証券 | 749 | 741 | 749 | 744 | 26000 | 0 | 0 | -49.318 | |
| 2022-01-25 | 15:00 | 8706 etc rela | 極東証券 | 754 | 741 | 754 | 744 | 51300 | -10 | -1.326 | -8.229 | |
| 2022-01-24 | 15:00 | 8706 etc rela | 極東証券 | 761 | 754 | 760 | 754 | 55900 | -9 | -1.18 | 3.327 | |
| 2022-01-21 | 15:00 | 8706 etc rela | 極東証券 | 765 | 745 | 750 | 763 | 54100 | 13 | 1.733 | -6.885 | |
| 2022-01-20 | 15:00 | 8706 etc rela | 極東証券 | 764 | 748 | 756 | 750 | 58100 | -6 | -0.794 | -18.399 | |
| 2022-01-19 | 15:00 | 8706 etc rela | 極東証券 | 775 | 756 | 768 | 756 | 71200 | -18 | -2.326 | 15.21 | |
| 2022-01-18 | 15:00 | 8706 etc rela | 極東証券 | 800 | 774 | 800 | 774 | 61800 | -14 | -1.777 | 44.731 | |
| 2022-01-17 | 15:00 | 8706 etc rela | 極東証券 | 809 | 787 | 800 | 788 | 42700 | -11 | -1.377 | -38.384 | |
| 2022-01-14 | 15:00 | 8706 etc rela | 極東証券 | 800 | 786 | 796 | 799 | 69300 | 4 | 0.503 | 25.771 | |
| 2022-01-13 | 15:00 | 8706 etc rela | 極東証券 | 799 | 790 | 792 | 795 | 55100 | 3 | 0.379 | -12.121 | |
| 2022-01-12 | 15:00 | 8706 etc rela | 極東証券 | 795 | 785 | 785 | 792 | 62700 | 13 | 1.669 | 45.814 | |
| 2022-01-11 | 15:00 | 8706 etc rela | 極東証券 | 779 | 763 | 771 | 779 | 43000 | 12 | 1.565 | 16.848 | |
| 2022-01-07 | 15:00 | 8706 etc rela | 極東証券 | 778 | 765 | 765 | 767 | 36800 | 3 | 0.393 | 15.723 | |
| 2022-01-06 | 15:00 | 8706 etc rela | 極東証券 | 771 | 762 | 762 | 764 | 31800 | -7 | -0.908 | -22.439 | |
| 2022-01-05 | 15:00 | 8706 etc rela | 極東証券 | 775 | 762 | 763 | 771 | 41000 | 9 | 1.181 | 1.99 | |
| 2022-01-04 | 15:00 | 8706 etc rela | 極東証券 | 764 | 746 | 749 | 762 | 40200 | 14 | 1.872 | 60.8 | |
| 2021-12-30 | 15:00 | 8706 etc rela | 極東証券 | 755 | 747 | 748 | 748 | 25000 | -3 | -0.399 | -37.656 | |
| 2021-12-29 | 15:00 | 8706 etc rela | 極東証券 | 751 | 742 | 742 | 751 | 40100 | 7 | 0.941 | -44.918 | |
| 2021-12-28 | 15:00 | 8706 etc rela | 極東証券 | 744 | 737 | 744 | 744 | 72800 | 7 | 0.95 | 68.129 | |
| 2021-12-27 | 15:00 | 8706 etc rela | 極東証券 | 745 | 737 | 744 | 737 | 43300 | -5 | -0.674 | 33.642 | |
| 2021-12-24 | 15:00 | 8706 etc rela | 極東証券 | 748 | 740 | 746 | 742 | 32400 | -2 | -0.269 | -13.83 | |
| 2021-12-23 | 15:00 | 8706 etc rela | 極東証券 | 745 | 738 | 738 | 744 | 37600 | 6 | 0.813 | -53.176 | |
| 2021-12-22 | 15:00 | 8706 etc rela | 極東証券 | 745 | 732 | 740 | 738 | 80300 | -1 | -0.135 | -19.62 | |
| 2021-12-21 | 15:00 | 8706 etc rela | 極東証券 | 742 | 727 | 737 | 739 | 99900 | 12 | 1.651 | -19.044 | |
| 2021-12-20 | 15:00 | 8706 etc rela | 極東証券 | 744 | 727 | 739 | 727 | 123400 | -12 | -1.624 | -3.894 | |
| 2021-12-17 | 15:00 | 8706 etc rela | 極東証券 | 768 | 739 | 767 | 739 | 128400 | -27 | -3.525 | 363.538 | |
| 2021-12-16 | 15:00 | 8706 etc rela | 極東証券 | 771 | 763 | 771 | 766 | 27700 | 3 | 0.393 | -17.313 | |
| 2021-12-15 | 15:00 | 8706 etc rela | 極東証券 | 771 | 763 | 763 | 763 | 33500 | 2 | 0.263 | 32.411 | |
| 2021-12-14 | 15:00 | 8706 etc rela | 極東証券 | 765 | 757 | 762 | 761 | 25300 | -2 | -0.262 | -46.849 | |
| 2021-12-13 | 15:00 | 8706 etc rela | 極東証券 | 777 | 760 | 777 | 763 | 47600 | -2 | -0.261 | -3.055 | |
| 2021-12-10 | 15:00 | 8706 etc rela | 極東証券 | 778 | 761 | 777 | 765 | 49100 | -4 | -0.52 | 43.988 | |
| 2021-12-09 | 15:00 | 8706 etc rela | 極東証券 | 776 | 766 | 775 | 769 | 34100 | -7 | -0.902 | -2.571 | |
| 2021-12-08 | 15:00 | 8706 etc rela | 極東証券 | 778 | 769 | 777 | 776 | 35000 | -1 | -0.129 | -32.821 | |
| 2021-12-07 | 15:00 | 8706 etc rela | 極東証券 | 780 | 759 | 762 | 777 | 52100 | 26 | 3.462 | 6.544 | |
| 2021-12-06 | 15:00 | 8706 etc rela | 極東証券 | 763 | 749 | 758 | 751 | 48900 | -6 | -0.793 | -8.255 | |
| 2021-12-03 | 15:00 | 8706 etc rela | 極東証券 | 757 | 735 | 735 | 757 | 53300 | 25 | 3.415 | 18.182 | |
| 2021-12-02 | 15:00 | 8706 etc rela | 極東証券 | 740 | 730 | 732 | 732 | 45100 | -5 | -0.678 | -27.141 | |
| 2021-12-01 | 15:00 | 8706 etc rela | 極東証券 | 743 | 726 | 730 | 737 | 61900 | 5 | 0.683 | -39.903 | |
| 2021-11-30 | 15:00 | 8706 etc rela | 極東証券 | 750 | 730 | 738 | 732 | 103000 | 0 | 0 | 62.205 | |
| 2021-11-29 | 15:00 | 8706 etc rela | 極東証券 | 746 | 731 | 741 | 732 | 63500 | -12 | -1.613 | 37.446 | |
| 2021-11-26 | 15:00 | 8706 etc rela | 極東証券 | 764 | 743 | 764 | 744 | 46200 | -14 | -1.847 | 75.665 | |
| 2021-11-25 | 15:00 | 8706 etc rela | 極東証券 | 758 | 748 | 749 | 758 | 26300 | 9 | 1.202 | 18.468 | |
| 2021-11-24 | 15:00 | 8706 etc rela | 極東証券 | 765 | 749 | 760 | 749 | 22200 | -6 | -0.795 | -24.49 | |
| 2021-11-22 | 15:00 | 8706 etc rela | 極東証券 | 760 | 747 | 751 | 755 | 29400 | 0 | 0 | -26.5 | |
| 2021-11-19 | 15:00 | 8706 etc rela | 極東証券 | 758 | 748 | 754 | 755 | 40000 | 1 | 0.133 | 0 | |
| 2021-11-18 | 15:00 | 8706 etc rela | 極東証券 | 756 | 746 | 756 | 754 | 40000 | 4 | 0.533 | 25.392 | |
| 2021-11-17 | 15:00 | 8706 etc rela | 極東証券 | 767 | 750 | 765 | 750 | 31900 | -17 | -2.216 | 12.324 | |
| 2021-11-16 | 15:00 | 8706 etc rela | 極東証券 | 772 | 765 | 768 | 767 | 28400 | 0 | 0 | -31.068 | |
| 2021-11-15 | 15:00 | 8706 etc rela | 極東証券 | 768 | 761 | 766 | 767 | 41200 | 2 | 0.261 | 21.176 | |
| 2021-11-12 | 15:00 | 8706 etc rela | 極東証券 | 765 | 753 | 753 | 765 | 34000 | 13 | 1.729 | 78.947 | |
| 2021-11-11 | 15:00 | 8706 etc rela | 極東証券 | 758 | 752 | 754 | 752 | 19000 | -2 | -0.265 | -50.904 | |
| 2021-11-10 | 15:00 | 8706 etc rela | 極東証券 | 769 | 754 | 768 | 754 | 38700 | -11 | -1.438 | 4.032 | |
| 2021-11-09 | 15:00 | 8706 etc rela | 極東証券 | 773 | 765 | 771 | 765 | 37200 | -7 | -0.907 | -2.362 | |
| 2021-11-08 | 15:00 | 8706 etc rela | 極東証券 | 778 | 769 | 769 | 772 | 38100 | 2 | 0.26 | -9.286 | |
| 2021-11-05 | 15:00 | 8706 etc rela | 極東証券 | 776 | 765 | 776 | 770 | 42000 | -4 | -0.517 | -34.783 | |
| 2021-11-04 | 15:00 | 8706 etc rela | 極東証券 | 775 | 766 | 770 | 774 | 64400 | 9 | 1.176 | 151.562 | |
| 2021-11-02 | 15:00 | 8706 etc rela | 極東証券 | 775 | 765 | 773 | 765 | 25600 | -8 | -1.035 | -78.194 | |
| 2021-11-01 | 15:00 | 8706 etc rela | 極東証券 | 778 | 764 | 769 | 773 | 117400 | 12 | 1.577 | -10.993 | |
| 2021-10-29 | 15:00 | 8706 etc rela | 極東証券 | 785 | 754 | 783 | 761 | 131900 | -28 | -3.549 | 125.47 | |
| 2021-10-28 | 15:00 | 8706 etc rela | 極東証券 | 793 | 779 | 783 | 789 | 58500 | 6 | 0.766 | 96.97 | |
| 2021-10-27 | 15:00 | 8706 etc rela | 極東証券 | 787 | 782 | 786 | 783 | 29700 | -2 | -0.255 | -7.477 | |
| 2021-10-26 | 15:00 | 8706 etc rela | 極東証券 | 788 | 782 | 787 | 785 | 32100 | 4 | 0.512 | -43.386 | |
| 2021-10-25 | 15:00 | 8706 etc rela | 極東証券 | 793 | 780 | 782 | 781 | 56700 | -7 | -0.888 | 59.718 | |
| 2021-10-22 | 15:00 | 8706 etc rela | 極東証券 | 793 | 784 | 788 | 788 | 35500 | 0 | 0 | -1.662 | |
| 2021-10-21 | 15:00 | 8706 etc rela | 極東証券 | 799 | 788 | 795 | 788 | 36100 | -9 | -1.129 | 2.266 | |
| 2021-10-20 | 15:00 | 8706 etc rela | 極東証券 | 807 | 795 | 803 | 797 | 35300 | 0 | 0 | 3.824 | |
| 2021-10-19 | 15:00 | 8706 etc rela | 極東証券 | 804 | 795 | 800 | 797 | 34000 | -4 | -0.499 | -25.602 | |
| 2021-10-18 | 15:00 | 8706 etc rela | 極東証券 | 811 | 796 | 810 | 801 | 45700 | 1 | 0.125 | -34.055 | |
| 2021-10-15 | 15:00 | 8706 etc rela | 極東証券 | 802 | 780 | 784 | 800 | 69300 | 23 | 2.96 | -56.056 | |
| 2021-10-14 | 15:00 | 8706 etc rela | 極東証券 | 804 | 775 | 801 | 777 | 157700 | -27 | -3.358 | 172.837 | |
| 2021-10-13 | 15:00 | 8706 etc rela | 極東証券 | 807 | 799 | 802 | 804 | 57800 | 2 | 0.249 | 114.074 | |
| 2021-10-12 | 15:00 | 8706 etc rela | 極東証券 | 811 | 802 | 811 | 802 | 27000 | -11 | -1.353 | 5.882 | |
| 2021-10-11 | 15:00 | 8706 etc rela | 極東証券 | 814 | 807 | 813 | 813 | 25500 | 9 | 1.119 | -52.336 | |
| 2021-10-08 | 15:00 | 8706 etc rela | 極東証券 | 816 | 801 | 805 | 804 | 53500 | 8 | 1.005 | 6.362 | |
| 2021-10-07 | 15:00 | 8706 etc rela | 極東証券 | 804 | 788 | 798 | 796 | 50300 | -2 | -0.251 | -60.079 | |
| 2021-10-06 | 15:00 | 8706 etc rela | 極東証券 | 808 | 784 | 800 | 798 | 126000 | 4 | 0.504 | 64.921 | |
| 2021-10-05 | 15:00 | 8706 etc rela | 極東証券 | 796 | 786 | 795 | 794 | 76400 | -5 | -0.626 | 22.632 | |
| 2021-10-04 | 15:00 | 8706 etc rela | 極東証券 | 813 | 797 | 813 | 799 | 62300 | -7 | -0.868 | -52.515 | |
| 2021-10-01 | 15:00 | 8706 etc rela | 極東証券 | 813 | 799 | 811 | 806 | 131200 | -7 | -0.861 | 55.083 | |
| 2021-09-30 | 15:00 | 8706 etc rela | 極東証券 | 833 | 811 | 828 | 813 | 84600 | -19 | -2.284 | -22.81 | |
| 2021-09-29 | 15:00 | 8706 etc rela | 極東証券 | 834 | 822 | 831 | 832 | 109600 | -27 | -3.143 | -37.939 | |
| 2021-09-28 | 15:00 | 8706 etc rela | 極東証券 | 875 | 851 | 873 | 859 | 176600 | -8 | -0.923 | 147.686 | |
| 2021-09-27 | 15:00 | 8706 etc rela | 極東証券 | 878 | 866 | 875 | 867 | 71300 | -7 | -0.801 | -42.593 | |
| 2021-09-24 | 15:00 | 8706 etc rela | 極東証券 | 877 | 849 | 849 | 874 | 124200 | 31 | 3.677 | 25.455 | |
| 2021-09-22 | 15:00 | 8706 etc rela | 極東証券 | 865 | 843 | 862 | 843 | 99000 | -28 | -3.215 | 30.952 | |
| 2021-09-21 | 15:00 | 8706 etc rela | 極東証券 | 883 | 871 | 872 | 871 | 75600 | -27 | -3.007 | -29.213 | |
| 2021-09-17 | 15:00 | 8706 etc rela | 極東証券 | 898 | 879 | 892 | 898 | 106800 | 5 | 0.56 | -16.366 | |
| 2021-09-16 | 15:00 | 8706 etc rela | 極東証券 | 920 | 892 | 915 | 893 | 127700 | -22 | -2.404 | 3.317 | |
| 2021-09-15 | 15:00 | 8706 etc rela | 極東証券 | 916 | 898 | 908 | 915 | 123600 | -5 | -0.543 | -18.2 | |
| 2021-09-14 | 15:00 | 8706 etc rela | 極東証券 | 920 | 898 | 900 | 920 | 151100 | 23 | 2.564 | 27.296 | |
| 2021-09-13 | 15:00 | 8706 etc rela | 極東証券 | 897 | 875 | 876 | 897 | 118700 | 21 | 2.397 | 19.296 | |
| 2021-09-10 | 15:00 | 8706 etc rela | 極東証券 | 876 | 868 | 873 | 876 | 99500 | 3 | 0.344 | -17.152 | |
| 2021-09-09 | 15:00 | 8706 etc rela | 極東証券 | 878 | 851 | 852 | 873 | 120100 | 19 | 2.225 | 11.101 | |
| 2021-09-08 | 15:00 | 8706 etc rela | 極東証券 | 854 | 839 | 844 | 854 | 108100 | 14 | 1.667 | 45.101 | |
| 2021-09-07 | 15:00 | 8706 etc rela | 極東証券 | 843 | 835 | 840 | 840 | 74500 | 6 | 0.719 | -39.676 | |
| 2021-09-06 | 15:00 | 8706 etc rela | 極東証券 | 840 | 829 | 830 | 834 | 123500 | 9 | 1.091 | 8.428 | |
| 2021-09-03 | 15:00 | 8706 etc rela | 極東証券 | 827 | 806 | 806 | 825 | 113900 | 17 | 2.104 | 78.527 | |
| 2021-09-02 | 15:00 | 8706 etc rela | 極東証券 | 809 | 799 | 803 | 808 | 63800 | 5 | 0.623 | 28.112 | |
| 2021-09-01 | 15:00 | 8706 etc rela | 極東証券 | 805 | 797 | 802 | 803 | 49800 | -1 | -0.124 | 11.409 | |
| 2021-08-31 | 15:00 | 8706 etc rela | 極東証券 | 809 | 802 | 807 | 804 | 44700 | -6 | -0.741 | -46.786 | |
| 2021-08-30 | 15:00 | 8706 etc rela | 極東証券 | 810 | 791 | 794 | 810 | 84000 | 25 | 3.185 | 111.055 | |
| 2021-08-27 | 15:00 | 8706 etc rela | 極東証券 | 785 | 778 | 778 | 785 | 39800 | 5 | 0.641 | -21.344 | |
| 2021-08-26 | 15:00 | 8706 etc rela | 極東証券 | 782 | 771 | 780 | 780 | 50600 | -1 | -0.128 | 93.13 | |
| 2021-08-25 | 15:00 | 8706 etc rela | 極東証券 | 786 | 776 | 780 | 781 | 26200 | 3 | 0.386 | -47.913 | |
| 2021-08-24 | 15:00 | 8706 etc rela | 極東証券 | 788 | 774 | 784 | 778 | 50300 | -4 | -0.512 | 8.405 | |
| 2021-08-23 | 15:00 | 8706 etc rela | 極東証券 | 782 | 773 | 773 | 782 | 46400 | 19 | 2.49 | -34.091 | |
| 2021-08-20 | 15:00 | 8706 etc rela | 極東証券 | 775 | 759 | 773 | 763 | 70400 | -8 | -1.038 | 56.098 | |
| 2021-08-19 | 15:00 | 8706 etc rela | 極東証券 | 782 | 771 | 780 | 771 | 45100 | -10 | -1.28 | 21.237 | |
| 2021-08-18 | 15:00 | 8706 etc rela | 極東証券 | 787 | 776 | 777 | 781 | 37200 | 5 | 0.644 | -51.436 | |
| 2021-08-17 | 15:00 | 8706 etc rela | 極東証券 | 795 | 776 | 789 | 776 | 76600 | -13 | -1.648 | 101.05 | |
| 2021-08-16 | 15:00 | 8706 etc rela | 極東証券 | 795 | 788 | 794 | 789 | 38100 | -4 | -0.504 | 81.429 | |
| 2021-08-13 | 15:00 | 8706 etc rela | 極東証券 | 803 | 793 | 801 | 793 | 21000 | -7 | -0.875 | -5.83 | |
| 2021-08-12 | 15:00 | 8706 etc rela | 極東証券 | 805 | 799 | 802 | 800 | 22300 | -2 | -0.249 | -39.73 | |
| 2021-08-11 | 15:00 | 8706 etc rela | 極東証券 | 802 | 790 | 791 | 802 | 37000 | 19 | 2.427 | -34.513 | |
| 2021-08-10 | 15:00 | 8706 etc rela | 極東証券 | 788 | 780 | 780 | 783 | 56500 | 6 | 0.772 | -29.639 | |
| 2021-08-06 | 15:00 | 8706 etc rela | 極東証券 | 782 | 777 | 780 | 777 | 80300 | -8 | -1.019 | 19.851 | |
| 2021-08-05 | 15:00 | 8706 etc rela | 極東証券 | 799 | 785 | 796 | 785 | 67000 | -11 | -1.382 | 58.019 | |
| 2021-08-04 | 15:00 | 8706 etc rela | 極東証券 | 804 | 795 | 798 | 796 | 42400 | -2 | -0.251 | -5.987 | |
| 2021-08-03 | 15:00 | 8706 etc rela | 極東証券 | 805 | 798 | 799 | 798 | 45100 | -9 | -1.115 | -34.543 | |
| 2021-08-02 | 15:00 | 8706 etc rela | 極東証券 | 807 | 792 | 799 | 807 | 68900 | 14 | 1.765 | 92.458 | |
| 2021-07-30 | 15:00 | 8706 etc rela | 極東証券 | 800 | 792 | 799 | 793 | 35800 | -6 | -0.751 | -13.317 | |
| 2021-07-29 | 15:00 | 8706 etc rela | 極東証券 | 803 | 792 | 802 | 799 | 41300 | -1 | -0.125 | 26.687 | |
| 2021-07-28 | 15:00 | 8706 etc rela | 極東証券 | 805 | 797 | 799 | 800 | 32600 | 1 | 0.125 | -34.669 | |
| 2021-07-27 | 15:00 | 8706 etc rela | 極東証券 | 804 | 791 | 795 | 799 | 49900 | 9 | 1.139 | 100.402 | |
| 2021-07-26 | 15:00 | 8706 etc rela | 極東証券 | 805 | 790 | 805 | 790 | 24900 | -2 | -0.253 | -58.569 | |
| 2021-07-21 | 15:00 | 8706 etc rela | 極東証券 | 799 | 788 | 794 | 792 | 60100 | 7 | 0.892 | -63.904 | |
| 2021-07-20 | 15:00 | 8706 etc rela | 極東証券 | 799 | 784 | 798 | 785 | 166500 | -18 | -2.242 | 173.849 | |
| 2021-07-19 | 15:00 | 8706 etc rela | 極東証券 | 807 | 799 | 807 | 803 | 60800 | -5 | -0.619 | 23.577 | |
| 2021-07-16 | 15:00 | 8706 etc rela | 極東証券 | 814 | 803 | 805 | 808 | 49200 | -1 | -0.124 | -41.706 | |
| 2021-07-15 | 15:00 | 8706 etc rela | 極東証券 | 816 | 805 | 813 | 809 | 84400 | -7 | -0.858 | -0.118 | |
| 2021-07-14 | 15:00 | 8706 etc rela | 極東証券 | 841 | 816 | 838 | 816 | 84500 | -24 | -2.857 | 25.371 | |
| 2021-07-13 | 15:00 | 8706 etc rela | 極東証券 | 844 | 832 | 836 | 840 | 67400 | 5 | 0.599 | -10.61 | |
| 2021-07-12 | 15:00 | 8706 etc rela | 極東証券 | 835 | 821 | 824 | 835 | 75400 | 25 | 3.086 | -42.792 | |
| 2021-07-09 | 15:00 | 8706 etc rela | 極東証券 | 813 | 796 | 805 | 810 | 131800 | 0 | 0 | 123.012 | |
| 2021-07-08 | 8706 etc rela | 極東証券 | 821 | 810 | 818 | 810 | 59100 | -6 | -0.735 | 24.684 | ||
| 2021-07-07 | 8706 etc rela | 極東証券 | 822 | 808 | 811 | 820 | 24200 | 2 | 0.244 | -28.614 | ||
| 2021-07-06 | 8706 etc rela | 極東証券 | 821 | 812 | 817 | 818 | 33900 | 3 | 0.368 | -20.979 | ||
| 2021-07-05 | 8706 etc rela | 極東証券 | 823 | 812 | 820 | 815 | 42900 | -10 | -1.212 | 38.387 | ||
| 2021-07-02 | 8706 etc rela | 極東証券 | 827 | 817 | 822 | 825 | 31000 | 2 | 0.243 | -30.18 | ||
| 2021-07-01 | 8706 etc rela | 極東証券 | 823 | 813 | 817 | 823 | 44400 | 12 | 1.48 | -14.943 | ||
| 2021-06-30 | 8706 etc rela | 極東証券 | 823 | 810 | 818 | 811 | 52200 | -5 | -0.613 | 16 | ||
| 2021-06-29 | 8706 etc rela | 極東証券 | 824 | 815 | 824 | 816 | 45000 | -14 | -1.687 | -21.603 | ||
| 2021-06-28 | 8706 etc rela | 極東証券 | 830 | 816 | 816 | 830 | 57400 | 19 | 2.343 | 91.973 | ||
| 2021-06-25 | 8706 etc rela | 極東証券 | 814 | 809 | 813 | 811 | 29900 | 4 | 0.496 | -17.403 | ||
| 2021-06-24 | 8706 etc rela | 極東証券 | 813 | 805 | 809 | 807 | 36200 | 2 | 0.248 | -8.816 | ||
| 2021-06-23 | 8706 etc rela | 極東証券 | 818 | 805 | 818 | 805 | 39700 | -15 | -1.829 | -54.104 | ||
| 2021-06-22 | 8706 etc rela | 極東証券 | 820 | 796 | 799 | 820 | 820 | 32 | 4.061 | |||
| 2021-06-21 | 8706 etc rela | 極東証券 | 800 | 787 | 800 | 788 | 788 | -21 | -2.596 | |||
| 2021-06-18 | 8706 etc rela | 極東証券 | 828 | 809 | 828 | 809 | 809 | -12 | -1.462 | |||
| 2021-06-17 | 8706 etc rela | 極東証券 | 826 | 816 | 816 | 821 | 821 | 5 | 0.613 | |||
| 2021-06-16 | 8706 etc rela | 極東証券 | 817 | 809 | 813 | 816 | 816 | 5 | 0.617 | |||
| 2021-06-15 | 8706 etc rela | 極東証券 | 816 | 810 | 815 | 811 | 811 | -4 | -0.491 | |||
| 2021-06-14 | 8706 etc rela | 極東証券 | 822 | 814 | 822 | 815 | 815 | 0 | 0 | |||
| 2021-06-11 | 8706 etc rela | 極東証券 | 822 | 815 | 822 | 815 | 815 | -8 | -0.972 | |||
| 2021-06-10 | 8706 etc rela | 極東証券 | 823 | 813 | 821 | 823 | 823 | -1 | -0.121 | |||
| 2021-06-09 | 8706 etc rela | 極東証券 | 829 | 821 | 822 | 824 | 824 | 2 | 0.243 | |||
| 2021-06-08 | 8706 etc rela | 極東証券 | 824 | 813 | 813 | 822 | 822 | 9 | 1.107 | |||
| 2021-06-07 | 8706 etc rela | 極東証券 | 819 | 812 | 819 | 813 | 813 | -3 | -0.368 | |||
| 2021-06-04 | 8706 etc rela | 極東証券 | 822 | 815 | 819 | 816 | 816 | -6 | -0.73 | |||
| 2021-06-03 | 8706 etc rela | 極東証券 | 826 | 815 | 819 | 822 | 822 | 5 | 0.612 | |||
| 2021-06-02 | 8706 etc rela | 極東証券 | 823 | 810 | 813 | 817 | 817 | 4 | 0.492 | |||
| 2021-06-01 | 8706 etc rela | 極東証券 | 821 | 807 | 821 | 813 | 813 | -3 | -0.368 | |||
| 2021-05-31 | 8706 etc rela | 極東証券 | 838 | 813 | 838 | 816 | 816 | -17 | -2.041 | |||
| 2021-05-28 | 8706 etc rela | 極東証券 | 833 | 817 | 827 | 833 | 833 | 19 | 2.334 | |||
| 2021-05-27 | 8706 etc rela | 極東証券 | 822 | 811 | 815 | 814 | 814 | -1 | -0.123 | |||
| 2021-05-26 | 8706 etc rela | 極東証券 | 823 | 810 | 821 | 815 | 815 | -9 | -1.092 | |||
| 2021-05-25 | 8706 etc rela | 極東証券 | 828 | 820 | 826 | 824 | 824 | 1 | 0.122 | |||
| 2021-05-24 | 8706 etc rela | 極東証券 | 830 | 817 | 823 | 823 | 823 | 4 | 0.488 | |||
| 2021-05-21 | 8706 etc rela | 極東証券 | 830 | 818 | 822 | 819 | 819 | -4 | -0.486 | |||
| 2021-05-20 | 8706 etc rela | 極東証券 | 826 | 811 | 811 | 823 | 823 | 13 | 1.605 | |||
| 2021-05-19 | 8706 etc rela | 極東証券 | 823 | 808 | 812 | 810 | 810 | -12 | -1.46 | |||
| 2021-05-18 | 8706 etc rela | 極東証券 | 825 | 803 | 803 | 822 | 822 | 24 | 3.008 | |||
| 2021-05-17 | 8706 etc rela | 極東証券 | 820 | 797 | 817 | 798 | 798 | -8 | -0.993 | |||
| 2021-05-14 | 8706 etc rela | 極東証券 | 814 | 800 | 800 | 806 | 806 | 8 | 1.003 | |||
| 2021-05-13 | 8706 etc rela | 極東証券 | 812 | 796 | 804 | 798 | 798 | -12 | -1.481 | |||
| 2021-05-12 | 8706 etc rela | 極東証券 | 821 | 800 | 817 | 810 | 810 | -9 | -1.099 | |||
| 2021-05-11 | 8706 etc rela | 極東証券 | 853 | 818 | 853 | 819 | 819 | -33 | -3.873 | |||
| 2021-05-10 | 8706 etc rela | 極東証券 | 857 | 844 | 848 | 852 | 852 | 10 | 1.188 | |||
| 2021-05-07 | 8706 etc rela | 極東証券 | 852 | 828 | 829 | 842 | 842 | 20 | 2.433 | |||
| 2021-05-06 | 8706 etc rela | 極東証券 | 827 | 808 | 808 | 822 | 822 | 20 | 2.494 | |||
| 2021-04-30 | 8706 etc rela | 極東証券 | 808 | 790 | 800 | 802 | 802 | 0 | 0 | |||
| 2021-04-28 | 8706 etc rela | 極東証券 | 818 | 798 | 808 | 802 | 802 | -5 | -0.62 | |||
| 2021-04-27 | 8706 etc rela | 極東証券 | 826 | 806 | 822 | 807 | 807 | -15 | -1.825 | |||
| 2021-04-26 | 8706 etc rela | 極東証券 | 845 | 821 | 841 | 822 | 822 | -12 | -1.439 | |||
| 2021-04-23 | 8706 etc rela | 極東証券 | 835 | 824 | 824 | 834 | 834 | 10 | 1.214 | |||
| 2021-04-22 | 8706 etc rela | 極東証券 | 827 | 814 | 814 | 824 | 824 | 14 | 1.728 | |||
| 2021-04-21 | 8706 etc rela | 極東証券 | 822 | 802 | 820 | 810 | 810 | -22 | -2.644 | |||
| 2021-04-20 | 8706 etc rela | 極東証券 | 838 | 831 | 838 | 832 | 832 | -12 | -1.422 | |||
| 2021-04-19 | 8706 etc rela | 極東証券 | 851 | 839 | 849 | 844 | 844 | -7 | -0.823 | |||
| 2021-04-16 | 8706 etc rela | 極東証券 | 860 | 846 | 860 | 851 | 851 | -9 | -1.047 | |||
| 2021-04-15 | 8706 etc rela | 極東証券 | 862 | 854 | 855 | 860 | 860 | 7 | 0.821 | |||
| 2021-04-14 | 8706 etc rela | 極東証券 | 855 | 839 | 854 | 853 | 853 | 0 | 0 | |||
| 2021-04-13 | 8706 etc rela | 極東証券 | 870 | 849 | 850 | 853 | 853 | 4 | 0.471 | |||
| 2021-04-12 | 8706 etc rela | 極東証券 | 855 | 844 | 848 | 849 | 849 | 1 | 0.118 | |||
| 2021-04-09 | 8706 etc rela | 極東証券 | 859 | 840 | 840 | 848 | 848 | 9 | 1.073 | |||
| 2021-04-08 | 8706 etc rela | 極東証券 | 865 | 834 | 865 | 839 | 839 | -33 | -3.784 | |||
| 2021-04-07 | 8706 etc rela | 極東証券 | 872 | 858 | 863 | 872 | 872 | 8 | 0.926 | |||
| 2021-04-06 | 8706 etc rela | 極東証券 | 890 | 853 | 890 | 864 | 864 | -22 | -2.483 | |||
| 2021-04-05 | 8706 etc rela | 極東証券 | 890 | 858 | 864 | 886 | 886 | 26 | 3.023 | |||
| 2021-04-02 | 8706 etc rela | 極東証券 | 869 | 845 | 865 | 860 | 860 | 10 | 1.176 | |||
| 2021-04-01 | 8706 etc rela | 極東証券 | 878 | 846 | 869 | 850 | 850 | -19 | -2.186 | |||
| 2021-03-31 | 8706 etc rela | 極東証券 | 894 | 866 | 888 | 869 | 869 | -29 | -3.229 | |||
| 2021-03-30 | 8706 etc rela | 極東証券 | 911 | 880 | 885 | 898 | 898 | -24 | -2.603 | |||
| 2021-03-29 | 8706 etc rela | 極東証券 | 960 | 909 | 954 | 922 | 892 | -23 | -2.434 | |||
| 2021-03-26 | 8706 etc rela | 極東証券 | 953 | 922 | 922 | 945 | 914.252 | 22 | 2.384 | |||
| 2021-03-25 | 8706 etc rela | 極東証券 | 939 | 908 | 919 | 923 | 892.967 | 17 | 1.876 | |||
| 2021-03-24 | 8706 etc rela | 極東証券 | 935 | 902 | 925 | 906 | 876.521 | -41 | -4.329 | |||
| 2021-03-23 | 8706 etc rela | 極東証券 | 981 | 944 | 981 | 947 | 916.187 | -37 | -3.76 | |||
| 2021-03-22 | 8706 etc rela | 極東証券 | 991 | 953 | 980 | 984 | 951.983 | 16 | 1.653 | |||
| 2021-03-19 | 8706 etc rela | 極東証券 | 969 | 901 | 902 | 968 | 936.503 | 51 | 5.562 | |||
| 2021-03-18 | 8706 etc rela | 極東証券 | 917 | 881 | 896 | 917 | 887.163 | 30 | 3.382 | |||
| 2021-03-17 | 8706 etc rela | 極東証券 | 887 | 867 | 873 | 887 | 858.139 | 12 | 1.371 | |||
| 2021-03-16 | 8706 etc rela | 極東証券 | 880 | 862 | 880 | 875 | 846.529 | -8 | -0.906 | |||
| 2021-03-15 | 8706 etc rela | 極東証券 | 883 | 842 | 844 | 883 | 854.269 | 46 | 5.496 | |||
| 2021-03-12 | 8706 etc rela | 極東証券 | 837 | 822 | 835 | 837 | 809.766 | 1 | 0.12 | |||
| 2021-03-11 | 8706 etc rela | 極東証券 | 836 | 814 | 818 | 836 | 808.798 | 22 | 2.703 | |||
| 2021-03-10 | 8706 etc rela | 極東証券 | 817 | 803 | 815 | 814 | 787.514 | -1 | -0.123 | |||
| 2021-03-09 | 8706 etc rela | 極東証券 | 815 | 797 | 804 | 815 | 788.482 | 20 | 2.516 | |||
| 2021-03-08 | 8706 etc rela | 極東証券 | 802 | 789 | 800 | 795 | 769.132 | 4 | 0.506 | |||
| 2021-03-05 | 8706 etc rela | 極東証券 | 798 | 778 | 798 | 791 | 765.263 | -10 | -1.248 | |||
| 2021-03-04 | 8706 etc rela | 極東証券 | 802 | 787 | 796 | 801 | 774.937 | -6 | -0.743 | |||
| 2021-03-03 | 8706 etc rela | 極東証券 | 807 | 795 | 804 | 807 | 780.742 | 3 | 0.373 | |||
| 2021-03-02 | 8706 etc rela | 極東証券 | 809 | 792 | 801 | 804 | 777.839 | 6 | 0.752 | |||
| 2021-03-01 | 8706 etc rela | 極東証券 | 806 | 778 | 786 | 798 | 772.035 | 18 | 2.308 | |||
| 2021-02-26 | 8706 etc rela | 極東証券 | 807 | 780 | 799 | 780 | 754.62 | -30 | -3.704 | |||
| 2021-02-25 | 8706 etc rela | 極東証券 | 817 | 800 | 805 | 810 | 783.644 | 15 | 1.887 | |||
| 2021-02-24 | 8706 etc rela | 極東証券 | 829 | 795 | 829 | 795 | 769.132 | -36 | -4.332 | |||
| 2021-02-22 | 8706 etc rela | 極東証券 | 837 | 795 | 795 | 831 | 803.961 | 37 | 4.66 | |||
| 2021-02-19 | 8706 etc rela | 極東証券 | 805 | 786 | 801 | 794 | 768.165 | -16 | -1.975 | |||
| 2021-02-18 | 8706 etc rela | 極東証券 | 828 | 798 | 825 | 810 | 783.644 | -15 | -1.818 | |||
| 2021-02-17 | 8706 etc rela | 極東証券 | 825 | 804 | 806 | 825 | 798.156 | 20 | 2.484 | |||
| 2021-02-16 | 8706 etc rela | 極東証券 | 819 | 805 | 810 | 805 | 778.807 | -4 | -0.494 | |||
| 2021-02-15 | 8706 etc rela | 極東証券 | 816 | 804 | 809 | 809 | 782.677 | 12 | 1.506 | |||
| 2021-02-12 | 8706 etc rela | 極東証券 | 812 | 793 | 810 | 797 | 771.067 | -3 | -0.375 | |||
| 2021-02-10 | 8706 etc rela | 極東証券 | 816 | 799 | 816 | 800 | 773.97 | -13 | -1.599 | |||
| 2021-02-09 | 8706 etc rela | 極東証券 | 813 | 802 | 804 | 813 | 786.547 | 10 | 1.245 | |||
| 2021-02-08 | 8706 etc rela | 極東証券 | 803 | 791 | 791 | 803 | 776.872 | 16 | 2.033 | |||
| 2021-02-05 | 8706 etc rela | 極東証券 | 787 | 771 | 777 | 787 | 761.393 | 18 | 2.341 | |||
| 2021-02-04 | 8706 etc rela | 極東証券 | 780 | 761 | 762 | 769 | 743.978 | 9 | 1.184 | |||
| 2021-02-03 | 8706 etc rela | 極東証券 | 761 | 749 | 749 | 760 | 735.271 | 9 | 1.198 | |||
| 2021-02-02 | 8706 etc rela | 極東証券 | 758 | 749 | 756 | 751 | 726.564 | -9 | -1.184 | |||
| 2021-02-01 | 8706 etc rela | 極東証券 | 764 | 750 | 751 | 760 | 735.271 | 7 | 0.93 | |||
| 2021-01-29 | 8706 etc rela | 極東証券 | 769 | 751 | 769 | 753 | 728.499 | -9 | -1.181 | |||
| 2021-01-28 | 8706 etc rela | 極東証券 | 770 | 742 | 747 | 762 | 737.206 | 4 | 0.528 | |||
| 2021-01-27 | 8706 etc rela | 極東証券 | 762 | 745 | 757 | 758 | 733.336 | 6 | 0.798 | |||
| 2021-01-26 | 8706 etc rela | 極東証券 | 770 | 752 | 770 | 752 | 727.531 | -11 | -1.442 | |||
| 2021-01-25 | 8706 etc rela | 極東証券 | 764 | 759 | 760 | 763 | 738.174 | 7 | 0.926 | |||
| 2021-01-22 | 8706 etc rela | 極東証券 | 763 | 751 | 763 | 756 | 731.401 | -15 | -1.946 | |||
| 2021-01-21 | 8706 etc rela | 極東証券 | 774 | 760 | 770 | 771 | 745.913 | 8 | 1.048 | |||
| 2021-01-20 | 8706 etc rela | 極東証券 | 782 | 762 | 770 | 763 | 738.174 | -7 | -0.909 | |||
| 2021-01-19 | 8706 etc rela | 極東証券 | 782 | 748 | 749 | 770 | 744.946 | 21 | 2.804 | |||
| 2021-01-18 | 8706 etc rela | 極東証券 | 759 | 742 | 752 | 749 | 724.629 | -3 | -0.399 | |||
| 2021-01-15 | 8706 etc rela | 極東証券 | 769 | 752 | 769 | 752 | 727.531 | -7 | -0.922 | |||
| 2021-01-14 | 8706 etc rela | 極東証券 | 772 | 752 | 763 | 759 | 734.304 | -1 | -0.132 | |||
| 2021-01-13 | 8706 etc rela | 極東証券 | 760 | 743 | 753 | 760 | 735.271 | 13 | 1.74 | |||
| 2021-01-12 | 8706 etc rela | 極東証券 | 753 | 735 | 740 | 747 | 722.694 | 2 | 0.268 | |||
| 2021-01-08 | 8706 etc rela | 極東証券 | 749 | 723 | 730 | 745 | 720.759 | 14 | 1.915 | |||
| 2021-01-07 | 8706 etc rela | 極東証券 | 733 | 714 | 715 | 731 | 707.215 | 24 | 3.395 | |||
| 2021-01-06 | 8706 etc rela | 極東証券 | 715 | 686 | 686 | 707 | 683.996 | 19 | 2.762 | |||
| 2021-01-05 | 8706 etc rela | 極東証券 | 698 | 677 | 682 | 688 | 665.614 | 6 | 0.88 | |||
| 2021-01-04 | 8706 etc rela | 極東証券 | 693 | 674 | 693 | 682 | 659.809 | -9 | -1.302 | |||
| 2020-12-30 | 8706 etc rela | 極東証券 | 697 | 678 | 696 | 691 | 668.516 | -5 | -0.718 | |||
| 2020-12-29 | 8706 etc rela | 極東証券 | 699 | 674 | 675 | 696 | 673.354 | 21 | 3.111 | |||
| 2020-12-28 | 8706 etc rela | 極東証券 | 682 | 661 | 680 | 675 | 653.037 | -4 | -0.589 | |||
| 2020-12-25 | 8706 etc rela | 極東証券 | 686 | 676 | 681 | 679 | 656.907 | -6 | -0.876 | |||
| 2020-12-24 | 8706 etc rela | 極東証券 | 685 | 666 | 672 | 685 | 662.711 | 18 | 2.699 | |||
| 2020-12-23 | 8706 etc rela | 極東証券 | 689 | 664 | 689 | 667 | 645.297 | -17 | -2.485 | |||
| 2020-12-22 | 8706 etc rela | 極東証券 | 697 | 681 | 690 | 684 | 661.744 | -6 | -0.87 | |||
| 2020-12-21 | 8706 etc rela | 極東証券 | 701 | 688 | 693 | 690 | 667.549 | -10 | -1.429 | |||
| 2020-12-18 | 8706 etc rela | 極東証券 | 701 | 688 | 695 | 700 | 677.223 | 7 | 1.01 | |||
| 2020-12-17 | 8706 etc rela | 極東証券 | 695 | 687 | 695 | 693 | 670.451 | -4 | -0.574 | |||
| 2020-12-16 | 8706 etc rela | 極東証券 | 706 | 696 | 700 | 697 | 674.321 | -4 | -0.571 | |||
| 2020-12-15 | 8706 etc rela | 極東証券 | 702 | 686 | 686 | 701 | 678.191 | 14 | 2.038 | |||
| 2020-12-14 | 8706 etc rela | 極東証券 | 698 | 686 | 691 | 687 | 664.646 | -6 | -0.866 | |||
| 2020-12-11 | 8706 etc rela | 極東証券 | 694 | 682 | 694 | 693 | 670.451 | -3 | -0.431 | |||
| 2020-12-10 | 8706 etc rela | 極東証券 | 701 | 688 | 688 | 696 | 673.354 | 10 | 1.458 | |||
| 2020-12-09 | 8706 etc rela | 極東証券 | 703 | 684 | 698 | 686 | 663.679 | -12 | -1.719 | |||
| 2020-12-08 | 8706 etc rela | 極東証券 | 700 | 689 | 691 | 698 | 675.289 | 6 | 0.867 | |||
| 2020-12-07 | 8706 etc rela | 極東証券 | 703 | 689 | 703 | 692 | 669.484 | -9 | -1.284 | |||
| 2020-12-04 | 8706 etc rela | 極東証券 | 713 | 696 | 707 | 701 | 678.191 | -7 | -0.989 | |||
| 2020-12-03 | 8706 etc rela | 極東証券 | 717 | 706 | 711 | 708 | 684.963 | -5 | -0.701 | |||
| 2020-12-02 | 8706 etc rela | 極東証券 | 728 | 708 | 728 | 713 | 689.8 | -11 | -1.519 | |||
| 2020-12-01 | 8706 etc rela | 極東証券 | 733 | 717 | 729 | 724 | 700.443 | 2 | 0.277 | |||
| 2020-11-30 | 8706 etc rela | 極東証券 | 748 | 718 | 743 | 722 | 698.508 | -14 | -1.902 | |||
| 2020-11-27 | 8706 etc rela | 極東証券 | 739 | 717 | 724 | 736 | 712.052 | 16 | 2.222 | |||
| 2020-11-26 | 8706 etc rela | 極東証券 | 722 | 677 | 687 | 720 | 696.573 | 33 | 4.803 | |||
| 2020-11-25 | 8706 etc rela | 極東証券 | 722 | 686 | 710 | 687 | 664.646 | -17 | -2.415 | |||
| 2020-11-24 | 8706 etc rela | 極東証券 | 731 | 704 | 730 | 704 | 681.093 | -13 | -1.813 | |||
| 2020-11-20 | 8706 etc rela | 極東証券 | 722 | 711 | 715 | 717 | 693.67 | 5 | 0.702 | |||
| 2020-11-19 | 8706 etc rela | 極東証券 | 720 | 708 | 717 | 712 | 688.833 | -6 | -0.836 | |||
| 2020-11-18 | 8706 etc rela | 極東証券 | 727 | 702 | 711 | 718 | 694.638 | 2 | 0.279 | |||
| 2020-11-17 | 8706 etc rela | 極東証券 | 736 | 708 | 736 | 716 | 692.703 | -12 | -1.648 | |||
| 2020-11-16 | 8706 etc rela | 極東証券 | 732 | 717 | 720 | 728 | 704.312 | 10 | 1.393 | |||
| 2020-11-13 | 8706 etc rela | 極東証券 | 726 | 714 | 726 | 718 | 694.638 | -12 | -1.644 | |||
| 2020-11-12 | 8706 etc rela | 極東証券 | 747 | 723 | 732 | 730 | 706.247 | 4 | 0.551 | |||
| 2020-11-11 | 8706 etc rela | 極東証券 | 729 | 712 | 729 | 726 | 702.377 | 7 | 0.974 | |||
| 2020-11-10 | 8706 etc rela | 極東証券 | 732 | 707 | 727 | 719 | 695.605 | 11 | 1.554 | |||
| 2020-11-09 | 8706 etc rela | 極東証券 | 711 | 694 | 711 | 708 | 684.963 | 2 | 0.283 | |||
| 2020-11-06 | 8706 etc rela | 極東証券 | 709 | 684 | 688 | 706 | 683.028 | 19 | 2.766 | |||
| 2020-11-05 | 8706 etc rela | 極東証券 | 700 | 675 | 700 | 687 | 664.646 | -5 | -0.723 | |||
| 2020-11-04 | 8706 etc rela | 極東証券 | 703 | 677 | 699 | 692 | 669.484 | 3 | 0.435 | |||
| 2020-11-02 | 8706 etc rela | 極東証券 | 690 | 668 | 668 | 689 | 666.581 | 15 | 2.226 | |||
| 2020-10-30 | 8706 etc rela | 極東証券 | 710 | 655 | 710 | 674 | 652.069 | -26 | -3.714 | |||
| 2020-10-29 | 8706 etc rela | 極東証券 | 720 | 681 | 690 | 700 | 677.223 | -3 | -0.427 | |||
| 2020-10-28 | 8706 etc rela | 極東証券 | 710 | 687 | 708 | 703 | 680.126 | -12 | -1.678 | |||
| 2020-10-27 | 8706 etc rela | 極東証券 | 717 | 697 | 713 | 715 | 691.735 | -3 | -0.418 | |||
| 2020-10-26 | 8706 etc rela | 極東証券 | 730 | 710 | 726 | 718 | 694.638 | -7 | -0.966 | |||
| 2020-10-23 | 8706 etc rela | 極東証券 | 732 | 711 | 726 | 725 | 701.41 | -3 | -0.412 | |||
| 2020-10-22 | 8706 etc rela | 極東証券 | 733 | 718 | 730 | 728 | 704.312 | -5 | -0.682 | |||
| 2020-10-21 | 8706 etc rela | 極東証券 | 734 | 717 | 717 | 733 | 709.15 | 26 | 3.678 | |||
| 2020-10-20 | 8706 etc rela | 極東証券 | 732 | 706 | 730 | 707 | 683.996 | -23 | -3.151 | |||
| 2020-10-19 | 8706 etc rela | 極東証券 | 732 | 702 | 702 | 730 | 706.247 | 29 | 4.137 | |||
| 2020-10-16 | 8706 etc rela | 極東証券 | 725 | 695 | 700 | 701 | 678.191 | -4 | -0.567 | |||
| 2020-10-15 | 8706 etc rela | 極東証券 | 717 | 675 | 678 | 705 | 682.061 | 37 | 5.539 | |||
| 2020-10-14 | 8706 etc rela | 極東証券 | 676 | 618 | 625 | 668 | 646.265 | 39 | 6.2 | |||
| 2020-10-13 | 8706 etc rela | 極東証券 | 637 | 623 | 633 | 629 | 608.534 | -2 | -0.317 | |||
| 2020-10-12 | 8706 etc rela | 極東証券 | 632 | 614 | 616 | 631 | 610.469 | 15 | 2.435 | |||
| 2020-10-09 | 8706 etc rela | 極東証券 | 633 | 616 | 633 | 616 | 595.957 | -15 | -2.377 | |||
| 2020-10-08 | 8706 etc rela | 極東証券 | 633 | 617 | 622 | 631 | 610.469 | 13 | 2.104 | |||
| 2020-10-07 | 8706 etc rela | 極東証券 | 628 | 617 | 625 | 618 | 597.892 | -11 | -1.749 | |||
| 2020-10-06 | 8706 etc rela | 極東証券 | 632 | 619 | 627 | 629 | 608.534 | 4 | 0.64 | |||
| 2020-10-05 | 8706 etc rela | 極東証券 | 625 | 595 | 595 | 625 | 604.664 | 37 | 6.293 | |||
| 2020-10-02 | 8706 etc rela | 極東証券 | 613 | 585 | 606 | 588 | 568.868 | -20 | -3.289 | |||
| 2020-09-30 | 8706 etc rela | 極東証券 | 623 | 608 | 623 | 608 | 588.217 | -14 | -2.251 | |||
| 2020-09-29 | 8706 etc rela | 極東証券 | 631 | 609 | 624 | 622 | 601.761 | -12 | -1.893 | |||
| 2020-09-28 | 8706 etc rela | 極東証券 | 635 | 623 | 630 | 634 | 594.022 | 14 | 2.258 | |||
| 2020-09-25 | 8706 etc rela | 極東証券 | 624 | 601 | 603 | 620 | 580.905 | 18 | 2.99 | |||
| 2020-09-24 | 8706 etc rela | 極東証券 | 613 | 596 | 600 | 602 | 564.04 | 3 | 0.501 | |||
| 2020-09-23 | 8706 etc rela | 極東証券 | 611 | 594 | 608 | 599 | 561.229 | -9 | -1.48 | |||
| 2020-09-18 | 8706 etc rela | 極東証券 | 608 | 591 | 592 | 608 | 569.661 | 13 | 2.185 | |||
| 2020-09-17 | 8706 etc rela | 極東証券 | 603 | 590 | 596 | 595 | 557.481 | -1 | -0.168 | |||
| 2020-09-16 | 8706 etc rela | 極東証券 | 598 | 587 | 591 | 596 | 558.418 | 4 | 0.676 | |||
| 2020-09-15 | 8706 etc rela | 極東証券 | 593 | 571 | 585 | 592 | 554.67 | 11 | 1.893 | |||
| 2020-09-14 | 8706 etc rela | 極東証券 | 586 | 570 | 579 | 581 | 544.364 | 4 | 0.693 | |||
| 2020-09-11 | 8706 etc rela | 極東証券 | 580 | 571 | 580 | 577 | 540.616 | -11 | -1.871 | |||
| 2020-09-10 | 8706 etc rela | 極東証券 | 590 | 581 | 590 | 588 | 550.922 | 6 | 1.031 | |||
| 2020-09-09 | 8706 etc rela | 極東証券 | 590 | 580 | 588 | 582 | 545.301 | -16 | -2.676 | |||
| 2020-09-08 | 8706 etc rela | 極東証券 | 598 | 579 | 579 | 598 | 560.292 | 19 | 3.282 | |||
| 2020-09-07 | 8706 etc rela | 極東証券 | 598 | 577 | 595 | 579 | 542.49 | -14 | -2.361 | |||
| 2020-09-04 | 8706 etc rela | 極東証券 | 594 | 575 | 577 | 593 | 555.607 | 14 | 2.418 | |||
| 2020-09-03 | 8706 etc rela | 極東証券 | 595 | 577 | 591 | 579 | 542.49 | -10 | -1.698 | |||
| 2020-09-02 | 8706 etc rela | 極東証券 | 595 | 582 | 592 | 589 | 551.859 | 2 | 0.341 | |||
| 2020-09-01 | 8706 etc rela | 極東証券 | 591 | 579 | 579 | 587 | 549.985 | 2 | 0.342 | |||
| 2020-08-31 | 8706 etc rela | 極東証券 | 599 | 583 | 583 | 585 | 548.112 | 2 | 0.343 | |||
| 2020-08-28 | 8706 etc rela | 極東証券 | 605 | 569 | 569 | 583 | 546.238 | 11 | 1.923 | |||
| 2020-08-27 | 8706 etc rela | 極東証券 | 583 | 568 | 583 | 572 | 535.931 | -10 | -1.718 | |||
| 2020-08-26 | 8706 etc rela | 極東証券 | 584 | 570 | 580 | 582 | 545.301 | -1 | -0.172 | |||
| 2020-08-25 | 8706 etc rela | 極東証券 | 586 | 570 | 572 | 583 | 546.238 | 15 | 2.641 | |||
| 2020-08-24 | 8706 etc rela | 極東証券 | 576 | 560 | 576 | 568 | 532.183 | -5 | -0.873 | |||
| 2020-08-21 | 8706 etc rela | 極東証券 | 584 | 568 | 574 | 573 | 536.868 | 2 | 0.35 | |||
| 2020-08-20 | 8706 etc rela | 極東証券 | 588 | 571 | 576 | 571 | 534.994 | -11 | -1.89 | |||
| 2020-08-19 | 8706 etc rela | 極東証券 | 585 | 574 | 581 | 582 | 545.301 | -7 | -1.188 | |||
| 2020-08-18 | 8706 etc rela | 極東証券 | 591 | 568 | 580 | 589 | 551.859 | 11 | 1.903 | |||
| 2020-08-17 | 8706 etc rela | 極東証券 | 594 | 578 | 594 | 578 | 541.553 | -15 | -2.53 | |||
| 2020-08-14 | 8706 etc rela | 極東証券 | 602 | 581 | 593 | 593 | 555.607 | 5 | 0.85 | |||
| 2020-08-13 | 8706 etc rela | 極東証券 | 604 | 580 | 595 | 588 | 550.922 | 1 | 0.17 | |||
| 2020-08-12 | 8706 etc rela | 極東証券 | 591 | 578 | 580 | 587 | 549.985 | 13 | 2.265 | |||
| 2020-08-11 | 8706 etc rela | 極東証券 | 576 | 542 | 542 | 574 | 537.805 | 32 | 5.904 | |||
| 2020-08-07 | 8706 etc rela | 極東証券 | 551 | 538 | 544 | 542 | 507.823 | -1 | -0.184 | |||
| 2020-08-06 | 8706 etc rela | 極東証券 | 556 | 543 | 550 | 543 | 508.76 | -8 | -1.452 | |||
| 2020-08-05 | 8706 etc rela | 極東証券 | 559 | 549 | 557 | 551 | 516.255 | -10 | -1.783 | |||
| 2020-08-04 | 8706 etc rela | 極東証券 | 565 | 551 | 560 | 561 | 525.625 | 13 | 2.372 | |||
| 2020-08-03 | 8706 etc rela | 極東証券 | 560 | 546 | 553 | 548 | 513.445 | 3 | 0.55 | |||
| 2020-07-31 | 8706 etc rela | 極東証券 | 554 | 525 | 554 | 545 | 510.634 | -14 | -2.504 | |||
| 2020-07-30 | 8706 etc rela | 極東証券 | 585 | 543 | 568 | 559 | 523.751 | -1 | -0.179 | |||
| 2020-07-29 | 8706 etc rela | 極東証券 | 562 | 554 | 561 | 560 | 524.688 | -4 | -0.709 | |||
| 2020-07-28 | 8706 etc rela | 極東証券 | 574 | 559 | 574 | 564 | 528.436 | -12 | -2.083 | |||
| 2020-07-27 | 8706 etc rela | 極東証券 | 576 | 549 | 560 | 576 | 539.679 | 15 | 2.674 | |||
| 2020-07-22 | 8706 etc rela | 極東証券 | 574 | 561 | 572 | 561 | 525.625 | -11 | -1.923 | |||
| 2020-07-21 | 8706 etc rela | 極東証券 | 576 | 562 | 575 | 572 | 535.931 | 2 | 0.351 | |||
| 2020-07-20 | 8706 etc rela | 極東証券 | 570 | 556 | 562 | 570 | 534.057 | 7 | 1.243 | |||
| 2020-07-17 | 8706 etc rela | 極東証券 | 567 | 554 | 563 | 563 | 527.499 | 10 | 1.808 | |||
| 2020-07-16 | 8706 etc rela | 極東証券 | 578 | 550 | 578 | 553 | 518.129 | -26 | -4.491 | |||
| 2020-07-15 | 8706 etc rela | 極東証券 | 584 | 561 | 569 | 579 | 542.49 | 10 | 1.757 | |||
| 2020-07-14 | 8706 etc rela | 極東証券 | 610 | 501 | 507 | 569 | 533.12 | 59 | 11.569 | |||
| 2020-07-13 | 8706 etc rela | 極東証券 | 510 | 493 | 497 | 510 | 477.841 | 25 | 5.155 | |||
| 2020-07-10 | 8706 etc rela | 極東証券 | 500 | 485 | 498 | 485 | 454.417 | -21 | -4.15 | |||
| 2020-07-09 | 8706 etc rela | 極東証券 | 510 | 499 | 506 | 506 | 474.093 | 1 | 0.198 | |||
| 2020-07-08 | 8706 etc rela | 極東証券 | 515 | 505 | 514 | 505 | 473.156 | -9 | -1.751 | |||
| 2020-07-07 | 8706 etc rela | 極東証券 | 538 | 514 | 538 | 514 | 481.589 | -21 | -3.925 | |||
| 2020-07-06 | 8706 etc rela | 極東証券 | 535 | 503 | 503 | 535 | 501.264 | 33 | 6.574 | |||
| 2020-07-03 | 8706 etc rela | 極東証券 | 520 | 498 | 516 | 502 | 470.345 | -12 | -2.335 | |||
| 2020-07-02 | 8706 etc rela | 極東証券 | 518 | 505 | 507 | 514 | 481.589 | 7 | 1.381 | |||
| 2020-07-01 | 8706 etc rela | 極東証券 | 513 | 505 | 508 | 507 | 475.03 | -4 | -0.783 | |||
| 2020-06-30 | 8706 etc rela | 極東証券 | 528 | 511 | 528 | 511 | 478.778 | -5 | -0.969 | |||
| 2020-06-29 | 8706 etc rela | 極東証券 | 532 | 512 | 526 | 516 | 483.462 | -18 | -3.371 | |||
| 2020-06-26 | 8706 etc rela | 極東証券 | 537 | 515 | 519 | 534 | 500.327 | 22 | 4.297 | |||
| 2020-06-25 | 8706 etc rela | 極東証券 | 525 | 510 | 525 | 512 | 479.715 | -13 | -2.476 | |||
| 2020-06-24 | 8706 etc rela | 極東証券 | 537 | 524 | 532 | 525 | 491.895 | -5 | -0.943 | |||
| 2020-06-23 | 8706 etc rela | 極東証券 | 537 | 523 | 532 | 530 | 496.58 | 3 | 0.569 | |||
| 2020-06-22 | 8706 etc rela | 極東証券 | 534 | 526 | 534 | 527 | 493.769 | -6 | -1.126 | |||
| 2020-06-19 | 8706 etc rela | 極東証券 | 537 | 527 | 537 | 533 | 499.39 | -3 | -0.56 | |||
| 2020-06-18 | 8706 etc rela | 極東証券 | 546 | 527 | 546 | 536 | 502.201 | -8 | -1.471 | |||
| 2020-06-17 | 8706 etc rela | 極東証券 | 562 | 537 | 562 | 544 | 509.697 | -12 | -2.158 | |||
| 2020-06-16 | 8706 etc rela | 極東証券 | 557 | 528 | 528 | 556 | 520.94 | 31 | 5.905 | |||
| 2020-06-15 | 8706 etc rela | 極東証券 | 544 | 525 | 539 | 525 | 491.895 | -11 | -2.052 | |||
| 2020-06-12 | 8706 etc rela | 極東証券 | 541 | 520 | 529 | 536 | 502.201 | -13 | -2.368 | |||
| 2020-06-11 | 8706 etc rela | 極東証券 | 566 | 543 | 566 | 549 | 514.382 | -25 | -4.355 | |||
| 2020-06-10 | 8706 etc rela | 極東証券 | 577 | 563 | 577 | 574 | 537.805 | 2 | 0.35 | |||
| 2020-06-09 | 8706 etc rela | 極東証券 | 597 | 565 | 597 | 572 | 535.931 | -15 | -2.555 | |||
| 2020-06-08 | 8706 etc rela | 極東証券 | 587 | 552 | 555 | 587 | 549.985 | 42 | 7.706 | |||
| 2020-06-05 | 8706 etc rela | 極東証券 | 546 | 534 | 538 | 545 | 510.634 | 7 | 1.301 | |||
| 2020-06-04 | 8706 etc rela | 極東証券 | 539 | 527 | 538 | 538 | 504.075 | 10 | 1.894 | |||
| 2020-06-03 | 8706 etc rela | 極東証券 | 547 | 525 | 543 | 528 | 494.706 | -12 | -2.222 | |||
| 2020-06-02 | 8706 etc rela | 極東証券 | 546 | 519 | 521 | 540 | 505.949 | 21 | 4.046 | |||
| 2020-06-01 | 8706 etc rela | 極東証券 | 531 | 500 | 531 | 519 | 486.273 | -8 | -1.518 | |||
| 2020-05-29 | 8706 etc rela | 極東証券 | 548 | 520 | 528 | 527 | 493.769 | -17 | -3.125 | |||
| 2020-05-28 | 8706 etc rela | 極東証券 | 549 | 529 | 535 | 544 | 509.697 | 21 | 4.015 | |||
| 2020-05-27 | 8706 etc rela | 極東証券 | 523 | 501 | 509 | 523 | 490.021 | 19 | 3.77 | |||
| 2020-05-26 | 8706 etc rela | 極東証券 | 506 | 491 | 500 | 504 | 472.219 | 12 | 2.439 | |||
| 2020-05-25 | 8706 etc rela | 極東証券 | 495 | 482 | 482 | 492 | 460.976 | 11 | 2.287 | |||
| 2020-05-22 | 8706 etc rela | 極東証券 | 484 | 473 | 482 | 481 | 450.669 | -1 | -0.207 | |||
| 2020-05-21 | 8706 etc rela | 極東証券 | 484 | 476 | 484 | 482 | 451.606 | -2 | -0.413 | |||
| 2020-05-20 | 8706 etc rela | 極東証券 | 489 | 479 | 488 | 484 | 453.48 | -4 | -0.82 | |||
| 2020-05-19 | 8706 etc rela | 極東証券 | 499 | 483 | 495 | 488 | 457.228 | 1 | 0.205 | |||
| 2020-05-18 | 8706 etc rela | 極東証券 | 489 | 472 | 478 | 487 | 456.291 | 1 | 0.206 | |||
| 2020-05-15 | 8706 etc rela | 極東証券 | 492 | 472 | 490 | 486 | 455.354 | 0 | 0 | |||
| 2020-05-14 | 8706 etc rela | 極東証券 | 503 | 486 | 494 | 486 | 455.354 | -12 | -2.41 | |||
| 2020-05-13 | 8706 etc rela | 極東証券 | 510 | 496 | 502 | 498 | 466.598 | -14 | -2.734 | |||
| 2020-05-12 | 8706 etc rela | 極東証券 | 525 | 508 | 525 | 512 | 479.715 | -12 | -2.29 | |||
| 2020-05-11 | 8706 etc rela | 極東証券 | 526 | 505 | 514 | 524 | 490.958 | 16 | 3.15 | |||
| 2020-05-08 | 8706 etc rela | 極東証券 | 509 | 492 | 493 | 508 | 475.967 | 23 | 4.742 | |||
| 2020-05-07 | 8706 etc rela | 極東証券 | 495 | 480 | 492 | 485 | 454.417 | -9 | -1.822 | |||
| 2020-05-01 | 8706 etc rela | 極東証券 | 502 | 483 | 495 | 494 | 462.85 | 0 | 0 | |||
| 2020-04-30 | 8706 etc rela | 極東証券 | 518 | 492 | 510 | 494 | 462.85 | -11 | -2.178 | |||
| 2020-04-28 | 8706 etc rela | 極東証券 | 516 | 500 | 513 | 505 | 473.156 | -10 | -1.942 | |||
| 2020-04-27 | 8706 etc rela | 極東証券 | 524 | 503 | 523 | 515 | 482.526 | 12 | 2.386 | |||
| 2020-04-24 | 8706 etc rela | 極東証券 | 524 | 503 | 524 | 503 | 471.282 | -25 | -4.735 | |||
| 2020-04-23 | 8706 etc rela | 極東証券 | 528 | 503 | 505 | 528 | 494.706 | 25 | 4.97 | |||
| 2020-04-22 | 8706 etc rela | 極東証券 | 516 | 499 | 501 | 503 | 471.282 | -4 | -0.789 | |||
| 2020-04-21 | 8706 etc rela | 極東証券 | 509 | 496 | 509 | 507 | 475.03 | -5 | -0.977 | |||
| 2020-04-20 | 8706 etc rela | 極東証券 | 513 | 500 | 500 | 512 | 479.715 | 5 | 0.986 | |||
| 2020-04-17 | 8706 etc rela | 極東証券 | 522 | 499 | 507 | 507 | 475.03 | 8 | 1.603 | |||
| 2020-04-16 | 8706 etc rela | 極東証券 | 502 | 486 | 488 | 499 | 467.534 | 4 | 0.808 | |||
| 2020-04-15 | 8706 etc rela | 極東証券 | 522 | 493 | 521 | 495 | 463.787 | -30 | -5.714 | |||
| 2020-04-14 | 8706 etc rela | 極東証券 | 527 | 510 | 522 | 525 | 491.895 | -4 | -0.756 | |||
| 2020-04-13 | 8706 etc rela | 極東証券 | 556 | 527 | 556 | 529 | 495.643 | -26 | -4.685 | |||
| 2020-04-10 | 8706 etc rela | 極東証券 | 555 | 522 | 530 | 555 | 520.003 | 27 | 5.114 | |||
| 2020-04-09 | 8706 etc rela | 極東証券 | 545 | 519 | 541 | 528 | 494.706 | -13 | -2.403 | |||
| 2020-04-08 | 8706 etc rela | 極東証券 | 543 | 505 | 524 | 541 | 506.886 | 16 | 3.048 | |||
| 2020-04-07 | 8706 etc rela | 極東証券 | 539 | 505 | 538 | 525 | 491.895 | 5 | 0.962 | |||
| 2020-04-06 | 8706 etc rela | 極東証券 | 520 | 485 | 495 | 520 | 487.21 | 22 | 4.418 | |||
| 2020-04-03 | 8706 etc rela | 極東証券 | 585 | 492 | 576 | 498 | 466.598 | -6 | -1.19 | |||
| 2020-04-02 | 8706 etc rela | 極東証券 | 524 | 502 | 521 | 504 | 472.219 | -37 | -6.839 | |||
| 2020-04-01 | 8706 etc rela | 極東証券 | 585 | 538 | 576 | 541 | 506.886 | -41 | -7.045 | |||
| 2020-03-31 | 8706 etc rela | 極東証券 | 628 | 574 | 618 | 582 | 545.301 | -56 | -8.777 | |||
| 2020-03-30 | 8706 etc rela | 極東証券 | 644 | 600 | 626 | 638 | 597.769 | -11 | -1.695 | |||
| 2020-03-27 | 8706 etc rela | 極東証券 | 675 | 614 | 667 | 649 | 594.022 | 2 | 0.309 | |||
| 2020-03-26 | 8706 etc rela | 極東証券 | 655 | 625 | 643 | 647 | 592.191 | -5 | -0.767 | |||
| 2020-03-25 | 8706 etc rela | 極東証券 | 655 | 614 | 642 | 652 | 596.768 | 33 | 5.331 | |||
| 2020-03-24 | 8706 etc rela | 極東証券 | 636 | 608 | 614 | 619 | 566.563 | 35 | 5.993 | |||
| 2020-03-23 | 8706 etc rela | 極東証券 | 591 | 557 | 579 | 584 | 534.528 | 25 | 4.472 | |||
| 2020-03-19 | 8706 etc rela | 極東証券 | 607 | 557 | 557 | 559 | 511.646 | 12 | 2.194 | |||
| 2020-03-18 | 8706 etc rela | 極東証券 | 589 | 543 | 583 | 547 | 500.662 | -23 | -4.035 | |||
| 2020-03-17 | 8706 etc rela | 極東証券 | 577 | 524 | 525 | 570 | 521.714 | 25 | 4.587 | |||
| 2020-03-16 | 8706 etc rela | 極東証券 | 566 | 525 | 525 | 545 | 498.832 | 28 | 5.416 | |||
| 2020-03-13 | 8706 etc rela | 極東証券 | 539 | 500 | 510 | 517 | 473.204 | -39 | -7.014 | |||
| 2020-03-12 | 8706 etc rela | 極東証券 | 585 | 550 | 575 | 556 | 508.9 | -39 | -6.555 | |||
| 2020-03-11 | 8706 etc rela | 極東証券 | 620 | 585 | 587 | 595 | 544.596 | 13 | 2.234 | |||
| 2020-03-10 | 8706 etc rela | 極東証券 | 588 | 527 | 535 | 582 | 532.697 | 17 | 3.009 | |||
| 2020-03-09 | 8706 etc rela | 極東証券 | 599 | 562 | 592 | 565 | 517.138 | -41 | -6.766 | |||
| 2020-03-06 | 8706 etc rela | 極東証券 | 627 | 606 | 625 | 606 | 554.664 | -35 | -5.46 | |||
| 2020-03-05 | 8706 etc rela | 極東証券 | 652 | 635 | 642 | 641 | 586.699 | 3 | 0.47 | |||
| 2020-03-04 | 8706 etc rela | 極東証券 | 649 | 625 | 630 | 638 | 583.954 | 0 | 0 | |||
| 2020-03-03 | 8706 etc rela | 極東証券 | 669 | 636 | 664 | 638 | 583.954 | -19 | -2.892 | |||
| 2020-03-02 | 8706 etc rela | 極東証券 | 663 | 638 | 641 | 657 | 601.344 | 6 | 0.922 | |||
| 2020-02-28 | 8706 etc rela | 極東証券 | 670 | 648 | 660 | 651 | 595.852 | -35 | -5.102 | |||
| 2020-02-27 | 8706 etc rela | 極東証券 | 713 | 686 | 713 | 686 | 627.887 | -29 | -4.056 | |||
| 2020-02-26 | 8706 etc rela | 極東証券 | 716 | 696 | 713 | 715 | 654.431 | -5 | -0.694 | |||
| 2020-02-25 | 8706 etc rela | 極東証券 | 734 | 718 | 725 | 720 | 659.007 | -35 | -4.636 | |||
| 2020-02-21 | 8706 etc rela | 極東証券 | 757 | 749 | 749 | 755 | 691.042 | 0 | 0 | |||
| 2020-02-20 | 8706 etc rela | 極東証券 | 761 | 753 | 757 | 755 | 691.042 | 4 | 0.533 | |||
| 2020-02-19 | 8706 etc rela | 極東証券 | 759 | 748 | 748 | 751 | 687.381 | 1 | 0.133 | |||
| 2020-02-18 | 8706 etc rela | 極東証券 | 762 | 749 | 762 | 750 | 686.466 | -7 | -0.925 | |||
| 2020-02-17 | 8706 etc rela | 極東証券 | 758 | 743 | 752 | 757 | 692.873 | -7 | -0.916 | |||
| 2020-02-14 | 8706 etc rela | 極東証券 | 766 | 753 | 766 | 764 | 699.28 | -4 | -0.521 | |||
| 2020-02-13 | 8706 etc rela | 極東証券 | 774 | 766 | 768 | 768 | 702.941 | -8 | -1.031 | |||
| 2020-02-12 | 8706 etc rela | 極東証券 | 777 | 768 | 776 | 776 | 710.263 | -1 | -0.129 | |||
| 2020-02-10 | 8706 etc rela | 極東証券 | 783 | 772 | 776 | 777 | 711.179 | -7 | -0.893 | |||
| 2020-02-07 | 8706 etc rela | 極東証券 | 793 | 778 | 793 | 784 | 717.586 | -7 | -0.885 | |||
| 2020-02-06 | 8706 etc rela | 極東証券 | 796 | 782 | 783 | 791 | 723.993 | 11 | 1.41 | |||
| 2020-02-05 | 8706 etc rela | 極東証券 | 782 | 772 | 776 | 780 | 713.924 | 16 | 2.094 | |||
| 2020-02-04 | 8706 etc rela | 極東証券 | 766 | 744 | 748 | 764 | 699.28 | 16 | 2.139 | |||
| 2020-02-03 | 8706 etc rela | 極東証券 | 752 | 729 | 741 | 748 | 684.635 | -3 | -0.399 | |||
| 2020-01-31 | 8706 etc rela | 極東証券 | 754 | 718 | 720 | 751 | 687.381 | 23 | 3.159 | |||
| 2020-01-30 | 8706 etc rela | 極東証券 | 752 | 725 | 738 | 728 | 666.329 | -3 | -0.41 | |||
| 2020-01-29 | 8706 etc rela | 極東証券 | 736 | 725 | 736 | 731 | 669.075 | -1 | -0.137 | |||
| 2020-01-28 | 8706 etc rela | 極東証券 | 734 | 720 | 725 | 732 | 669.991 | -6 | -0.813 | |||
| 2020-01-27 | 8706 etc rela | 極東証券 | 750 | 725 | 750 | 738 | 675.482 | -15 | -1.992 | |||
| 2020-01-24 | 8706 etc rela | 極東証券 | 768 | 753 | 767 | 753 | 689.212 | -13 | -1.697 | |||
| 2020-01-23 | 8706 etc rela | 極東証券 | 773 | 765 | 772 | 766 | 701.11 | -9 | -1.161 | |||
| 2020-01-22 | 8706 etc rela | 極東証券 | 785 | 771 | 777 | 775 | 709.348 | 4 | 0.519 | |||
| 2020-01-21 | 8706 etc rela | 極東証券 | 771 | 755 | 756 | 771 | 705.687 | 17 | 2.255 | |||
| 2020-01-20 | 8706 etc rela | 極東証券 | 761 | 752 | 757 | 754 | 690.127 | -7 | -0.92 | |||
| 2020-01-17 | 8706 etc rela | 極東証券 | 764 | 749 | 751 | 761 | 696.534 | 10 | 1.332 | |||
| 2020-01-16 | 8706 etc rela | 極東証券 | 766 | 751 | 762 | 751 | 687.381 | -12 | -1.573 | |||
| 2020-01-15 | 8706 etc rela | 極東証券 | 764 | 754 | 762 | 763 | 698.365 | 1 | 0.131 | |||
| 2020-01-14 | 8706 etc rela | 極東証券 | 774 | 757 | 774 | 762 | 697.449 | -11 | -1.423 | |||
| 2020-01-10 | 8706 etc rela | 極東証券 | 787 | 766 | 785 | 773 | 707.517 | 8 | 1.046 | |||
| 2020-01-09 | 8706 etc rela | 極東証券 | 765 | 749 | 749 | 765 | 700.195 | 24 | 3.239 | |||
| 2020-01-08 | 8706 etc rela | 極東証券 | 752 | 735 | 747 | 741 | 678.228 | -14 | -1.854 | |||
| 2020-01-07 | 8706 etc rela | 極東証券 | 758 | 732 | 732 | 755 | 691.042 | 24 | 3.283 | |||
| 2020-01-06 | 8706 etc rela | 極東証券 | 736 | 723 | 736 | 731 | 669.075 | -12 | -1.615 | |||
| 2019-12-30 | 8706 etc rela | 極東証券 | 750 | 741 | 750 | 743 | 680.059 | -7 | -0.933 | |||
| 2019-12-27 | 8706 etc rela | 極東証券 | 752 | 740 | 740 | 750 | 686.466 | 12 | 1.626 | |||
| 2019-12-26 | 8706 etc rela | 極東証券 | 739 | 727 | 727 | 738 | 675.482 | 6 | 0.82 | |||
| 2019-12-25 | 8706 etc rela | 極東証券 | 741 | 729 | 740 | 732 | 669.991 | -11 | -1.48 | |||
| 2019-12-24 | 8706 etc rela | 極東証券 | 749 | 740 | 748 | 743 | 680.059 | -5 | -0.668 | |||
| 2019-12-23 | 8706 etc rela | 極東証券 | 762 | 748 | 757 | 748 | 684.635 | -12 | -1.579 | |||
| 2019-12-20 | 8706 etc rela | 極東証券 | 769 | 750 | 755 | 760 | 695.619 | 5 | 0.662 | |||
| 2019-12-19 | 8706 etc rela | 極東証券 | 762 | 755 | 761 | 755 | 691.042 | -7 | -0.919 | |||
| 2019-12-18 | 8706 etc rela | 極東証券 | 778 | 762 | 778 | 762 | 697.449 | -13 | -1.677 | |||
| 2019-12-17 | 8706 etc rela | 極東証券 | 782 | 775 | 779 | 775 | 709.348 | 0 | 0 | |||
| 2019-12-16 | 8706 etc rela | 極東証券 | 776 | 763 | 768 | 775 | 709.348 | 2 | 0.259 | |||
| 2019-12-13 | 8706 etc rela | 極東証券 | 781 | 768 | 771 | 773 | 707.517 | 13 | 1.711 | |||
| 2019-12-12 | 8706 etc rela | 極東証券 | 769 | 760 | 769 | 760 | 695.619 | -11 | -1.427 | |||
| 2019-12-11 | 8706 etc rela | 極東証券 | 777 | 770 | 777 | 771 | 705.687 | -6 | -0.772 | |||
| 2019-12-10 | 8706 etc rela | 極東証券 | 784 | 777 | 779 | 777 | 711.179 | -5 | -0.639 | |||
| 2019-12-09 | 8706 etc rela | 極東証券 | 791 | 776 | 788 | 782 | 715.755 | 2 | 0.256 | |||
| 2019-12-06 | 8706 etc rela | 極東証券 | 783 | 774 | 777 | 780 | 713.924 | 2 | 0.257 | |||
| 2019-12-05 | 8706 etc rela | 極東証券 | 783 | 773 | 781 | 778 | 712.094 | 1 | 0.129 | |||
| 2019-12-04 | 8706 etc rela | 極東証券 | 777 | 765 | 770 | 777 | 711.179 | 4 | 0.517 | |||
| 2019-12-03 | 8706 etc rela | 極東証券 | 782 | 771 | 782 | 773 | 707.517 | -12 | -1.529 | |||
| 2019-12-02 | 8706 etc rela | 極東証券 | 792 | 783 | 787 | 785 | 718.501 | -1 | -0.127 | |||
| 2019-11-29 | 8706 etc rela | 極東証券 | 793 | 784 | 785 | 786 | 719.416 | -1 | -0.127 | |||
| 2019-11-28 | 8706 etc rela | 極東証券 | 794 | 785 | 794 | 787 | 720.331 | -2 | -0.253 | |||
| 2019-11-27 | 8706 etc rela | 極東証券 | 797 | 787 | 797 | 789 | 722.162 | -8 | -1.004 | |||
| 2019-11-26 | 8706 etc rela | 極東証券 | 810 | 794 | 808 | 797 | 729.484 | -7 | -0.871 | |||
| 2019-11-25 | 8706 etc rela | 極東証券 | 804 | 796 | 797 | 804 | 735.891 | 7 | 0.878 | |||
| 2019-11-22 | 8706 etc rela | 極東証券 | 798 | 792 | 794 | 797 | 729.484 | 1 | 0.126 | |||
| 2019-11-21 | 8706 etc rela | 極東証券 | 802 | 786 | 798 | 796 | 728.569 | -4 | -0.5 | |||
| 2019-11-20 | 8706 etc rela | 極東証券 | 806 | 797 | 802 | 800 | 732.23 | -8 | -0.99 | |||
| 2019-11-19 | 8706 etc rela | 極東証券 | 814 | 802 | 806 | 808 | 739.552 | 4 | 0.498 | |||
| 2019-11-18 | 8706 etc rela | 極東証券 | 812 | 796 | 812 | 804 | 735.891 | -15 | -1.832 | |||
| 2019-11-15 | 8706 etc rela | 極東証券 | 825 | 803 | 810 | 819 | 749.621 | 9 | 1.111 | |||
| 2019-11-14 | 8706 etc rela | 極東証券 | 814 | 799 | 802 | 810 | 741.383 | 9 | 1.124 | |||
| 2019-11-13 | 8706 etc rela | 極東証券 | 825 | 801 | 825 | 801 | 733.145 | -21 | -2.555 | |||
| 2019-11-12 | 8706 etc rela | 極東証券 | 825 | 811 | 818 | 822 | 752.366 | 3 | 0.366 | |||
| 2019-11-11 | 8706 etc rela | 極東証券 | 825 | 813 | 817 | 819 | 749.621 | 9 | 1.111 | |||
| 2019-11-08 | 8706 etc rela | 極東証券 | 829 | 805 | 826 | 810 | 741.383 | -6 | -0.735 | |||
| 2019-11-07 | 8706 etc rela | 極東証券 | 832 | 816 | 826 | 816 | 746.875 | -15 | -1.805 | |||
| 2019-11-06 | 8706 etc rela | 極東証券 | 839 | 820 | 839 | 831 | 760.604 | -1 | -0.12 | |||
| 2019-11-05 | 8706 etc rela | 極東証券 | 838 | 814 | 815 | 832 | 761.519 | 22 | 2.716 | |||
| 2019-11-01 | 8706 etc rela | 極東証券 | 812 | 801 | 809 | 810 | 741.383 | -2 | -0.246 | |||
| 2019-10-31 | 8706 etc rela | 極東証券 | 820 | 799 | 814 | 812 | 743.214 | -17 | -2.051 | |||
| 2019-10-30 | 8706 etc rela | 極東証券 | 829 | 796 | 804 | 829 | 758.773 | 35 | 4.408 | |||
| 2019-10-29 | 8706 etc rela | 極東証券 | 812 | 793 | 797 | 794 | 726.738 | -2 | -0.251 | |||
| 2019-10-28 | 8706 etc rela | 極東証券 | 810 | 792 | 809 | 796 | 728.569 | -15 | -1.85 | |||
| 2019-10-25 | 8706 etc rela | 極東証券 | 816 | 806 | 815 | 811 | 742.298 | -1 | -0.123 | |||
| 2019-10-24 | 8706 etc rela | 極東証券 | 814 | 806 | 813 | 812 | 743.214 | -1 | -0.123 | |||
| 2019-10-23 | 8706 etc rela | 極東証券 | 816 | 804 | 816 | 813 | 744.129 | -5 | -0.611 | |||
| 2019-10-21 | 8706 etc rela | 極東証券 | 819 | 800 | 800 | 818 | 748.705 | 17 | 2.122 | |||
| 2019-10-18 | 8706 etc rela | 極東証券 | 805 | 790 | 790 | 801 | 733.145 | 20 | 2.561 | |||
| 2019-10-17 | 8706 etc rela | 極東証券 | 830 | 781 | 830 | 781 | 714.84 | -56 | -6.691 | |||
| 2019-10-16 | 8706 etc rela | 極東証券 | 899 | 835 | 897 | 837 | 766.096 | -45 | -5.102 | |||
| 2019-10-15 | 8706 etc rela | 極東証券 | 893 | 879 | 880 | 882 | 807.284 | 7 | 0.8 | |||
| 2019-10-11 | 8706 etc rela | 極東証券 | 878 | 865 | 878 | 875 | 800.877 | 8 | 0.923 | |||
| 2019-10-10 | 8706 etc rela | 極東証券 | 869 | 856 | 865 | 867 | 793.554 | -1 | -0.115 | |||
| 2019-10-09 | 8706 etc rela | 極東証券 | 872 | 853 | 862 | 868 | 794.47 | -5 | -0.573 | |||
| 2019-10-08 | 8706 etc rela | 極東証券 | 881 | 859 | 869 | 873 | 799.046 | 12 | 1.394 | |||
| 2019-10-07 | 8706 etc rela | 極東証券 | 876 | 859 | 876 | 861 | 788.063 | -14 | -1.6 | |||
| 2019-10-04 | 8706 etc rela | 極東証券 | 875 | 858 | 863 | 875 | 800.877 | 9 | 1.039 | |||
| 2019-10-03 | 8706 etc rela | 極東証券 | 883 | 865 | 879 | 866 | 792.639 | -35 | -3.885 | |||
| 2019-10-02 | 8706 etc rela | 極東証券 | 914 | 894 | 899 | 901 | 824.674 | -10 | -1.098 | |||
| 2019-10-01 | 8706 etc rela | 極東証券 | 913 | 869 | 870 | 911 | 833.827 | 50 | 5.807 | |||
| 2019-09-30 | 8706 etc rela | 極東証券 | 871 | 858 | 863 | 861 | 788.063 | -8 | -0.921 | |||
| 2019-09-27 | 8706 etc rela | 極東証券 | 880 | 866 | 875 | 869 | 795.385 | -30 | -3.337 | |||
| 2019-09-26 | 8706 etc rela | 極東証券 | 908 | 892 | 903 | 899 | 809.114 | 4 | 0.447 | |||
| 2019-09-25 | 8706 etc rela | 極東証券 | 902 | 889 | 898 | 895 | 805.514 | -6 | -0.666 | |||
| 2019-09-24 | 8706 etc rela | 極東証券 | 921 | 901 | 915 | 901 | 810.914 | -16 | -1.745 | |||
| 2019-09-20 | 8706 etc rela | 極東証券 | 926 | 915 | 919 | 917 | 825.315 | 3 | 0.328 | |||
| 2019-09-19 | 8706 etc rela | 極東証券 | 922 | 903 | 905 | 914 | 822.615 | 13 | 1.443 | |||
| 2019-09-18 | 8706 etc rela | 極東証券 | 904 | 892 | 902 | 901 | 810.914 | 2 | 0.222 | |||
| 2019-09-17 | 8706 etc rela | 極東証券 | 910 | 880 | 890 | 899 | 809.114 | 5 | 0.559 | |||
| 2019-09-13 | 8706 etc rela | 極東証券 | 896 | 876 | 888 | 894 | 804.614 | 10 | 1.131 | |||
| 2019-09-12 | 8706 etc rela | 極東証券 | 893 | 869 | 890 | 884 | 795.614 | 9 | 1.029 | |||
| 2019-09-11 | 8706 etc rela | 極東証券 | 875 | 839 | 839 | 875 | 787.514 | 45 | 5.422 | |||
| 2019-09-10 | 8706 etc rela | 極東証券 | 830 | 811 | 815 | 830 | 747.013 | 22 | 2.723 | |||
| 2019-09-09 | 8706 etc rela | 極東証券 | 808 | 797 | 805 | 808 | 727.213 | 3 | 0.373 | |||
| 2019-09-06 | 8706 etc rela | 極東証券 | 817 | 801 | 811 | 805 | 724.513 | 1 | 0.124 | |||
| 2019-09-05 | 8706 etc rela | 極東証券 | 816 | 802 | 806 | 804 | 723.613 | 4 | 0.5 | |||
| 2019-09-04 | 8706 etc rela | 極東証券 | 814 | 800 | 810 | 800 | 720.013 | -19 | -2.32 | |||
| 2019-09-03 | 8706 etc rela | 極東証券 | 821 | 804 | 804 | 819 | 737.113 | 10 | 1.236 | |||
| 2019-09-02 | 8706 etc rela | 極東証券 | 812 | 798 | 800 | 809 | 728.113 | 3 | 0.372 | |||
| 2019-08-30 | 8706 etc rela | 極東証券 | 808 | 790 | 792 | 806 | 725.413 | 22 | 2.806 | |||
| 2019-08-29 | 8706 etc rela | 極東証券 | 797 | 780 | 797 | 784 | 705.612 | -15 | -1.877 | |||
| 2019-08-28 | 8706 etc rela | 極東証券 | 809 | 795 | 809 | 799 | 719.113 | -9 | -1.114 | |||
| 2019-08-27 | 8706 etc rela | 極東証券 | 820 | 803 | 820 | 808 | 727.213 | 2 | 0.248 | |||
| 2019-08-26 | 8706 etc rela | 極東証券 | 821 | 805 | 821 | 806 | 725.413 | -30 | -3.589 | |||
| 2019-08-23 | 8706 etc rela | 極東証券 | 840 | 831 | 834 | 836 | 752.413 | 4 | 0.481 | |||
| 2019-08-22 | 8706 etc rela | 極東証券 | 836 | 826 | 836 | 832 | 748.813 | -4 | -0.478 | |||
| 2019-08-21 | 8706 etc rela | 極東証券 | 842 | 830 | 836 | 836 | 752.413 | -14 | -1.647 | |||
| 2019-08-20 | 8706 etc rela | 極東証券 | 852 | 839 | 843 | 850 | 765.014 | 4 | 0.473 | |||
| 2019-08-19 | 8706 etc rela | 極東証券 | 858 | 846 | 846 | 846 | 761.414 | 0 | 0 | |||
| 2019-08-16 | 8706 etc rela | 極東証券 | 846 | 821 | 824 | 846 | 761.414 | 20 | 2.421 | |||
| 2019-08-15 | 8706 etc rela | 極東証券 | 826 | 810 | 812 | 826 | 743.413 | -12 | -1.432 | |||
| 2019-08-14 | 8706 etc rela | 極東証券 | 844 | 829 | 839 | 838 | 754.213 | 12 | 1.453 | |||
| 2019-08-13 | 8706 etc rela | 極東証券 | 840 | 818 | 840 | 826 | 743.413 | -23 | -2.709 | |||
| 2019-08-09 | 8706 etc rela | 極東証券 | 860 | 844 | 858 | 849 | 764.114 | -3 | -0.352 | |||
| 2019-08-08 | 8706 etc rela | 極東証券 | 856 | 844 | 850 | 852 | 766.814 | 1 | 0.118 | |||
| 2019-08-07 | 8706 etc rela | 極東証券 | 858 | 846 | 846 | 851 | 765.914 | 1 | 0.118 | |||
| 2019-08-06 | 8706 etc rela | 極東証券 | 856 | 825 | 832 | 850 | 765.014 | -5 | -0.585 | |||
| 2019-08-05 | 8706 etc rela | 極東証券 | 882 | 848 | 879 | 855 | 769.514 | -26 | -2.951 | |||
| 2019-08-02 | 8706 etc rela | 極東証券 | 902 | 880 | 898 | 881 | 792.914 | -40 | -4.343 | |||
| 2019-08-01 | 8706 etc rela | 極東証券 | 925 | 904 | 910 | 921 | 828.915 | 4 | 0.436 | |||
| 2019-07-31 | 8706 etc rela | 極東証券 | 938 | 912 | 912 | 917 | 825.315 | 8 | 0.88 | |||
| 2019-07-30 | 8706 etc rela | 極東証券 | 909 | 877 | 877 | 909 | 818.115 | 27 | 3.061 | |||
| 2019-07-29 | 8706 etc rela | 極東証券 | 893 | 877 | 893 | 882 | 793.814 | -6 | -0.676 | |||
| 2019-07-26 | 8706 etc rela | 極東証券 | 902 | 886 | 900 | 888 | 799.214 | -12 | -1.333 | |||
| 2019-07-25 | 8706 etc rela | 極東証券 | 904 | 895 | 898 | 900 | 810.014 | 0 | 0 | |||
| 2019-07-24 | 8706 etc rela | 極東証券 | 908 | 897 | 906 | 900 | 810.014 | -5 | -0.552 | |||
| 2019-07-23 | 8706 etc rela | 極東証券 | 907 | 891 | 900 | 905 | 814.514 | 5 | 0.556 | |||
| 2019-07-22 | 8706 etc rela | 極東証券 | 906 | 897 | 902 | 900 | 810.014 | -1 | -0.111 | |||
| 2019-07-19 | 8706 etc rela | 極東証券 | 901 | 881 | 884 | 901 | 810.914 | 18 | 2.039 | |||
| 2019-07-18 | 8706 etc rela | 極東証券 | 900 | 880 | 900 | 883 | 794.714 | -21 | -2.323 | |||
| 2019-07-17 | 8706 etc rela | 極東証券 | 916 | 904 | 916 | 904 | 813.614 | -15 | -1.632 | |||
| 2019-07-16 | 8706 etc rela | 極東証券 | 946 | 913 | 945 | 919 | 827.115 | -26 | -2.751 | |||
| 2019-07-12 | 8706 etc rela | 極東証券 | 952 | 905 | 910 | 945 | 850.515 | 33 | 3.618 | |||
| 2019-07-11 | 8706 etc rela | 極東証券 | 914 | 901 | 901 | 912 | 820.815 | 10 | 1.109 | |||
| 2019-07-10 | 8706 etc rela | 極東証券 | 907 | 900 | 903 | 902 | 811.814 | -5 | -0.551 | |||
| 2019-07-09 | 8706 etc rela | 極東証券 | 920 | 905 | 910 | 907 | 816.314 | 0 | 0 | |||
| 2019-07-08 | 8706 etc rela | 極東証券 | 918 | 906 | 916 | 907 | 816.314 | -12 | -1.306 | |||
| 2019-07-05 | 8706 etc rela | 極東証券 | 932 | 918 | 928 | 919 | 827.115 | -9 | -0.97 | |||
| 2019-07-04 | 8706 etc rela | 極東証券 | 935 | 926 | 928 | 928 | 835.215 | 3 | 0.324 | |||
| 2019-07-03 | 8706 etc rela | 極東証券 | 930 | 910 | 913 | 925 | 832.515 | 4 | 0.434 | |||
| 2019-07-02 | 8706 etc rela | 極東証券 | 934 | 902 | 905 | 921 | 828.915 | 11 | 1.209 | |||
| 2019-07-01 | 8706 etc rela | 極東証券 | 910 | 887 | 887 | 910 | 819.015 | 34 | 3.881 | |||
| 2019-06-28 | 8706 etc rela | 極東証券 | 884 | 875 | 882 | 876 | 788.414 | -10 | -1.129 | |||
| 2019-06-27 | 8706 etc rela | 極東証券 | 888 | 878 | 881 | 886 | 797.414 | 1 | 0.113 | |||
| 2019-06-26 | 8706 etc rela | 極東証券 | 891 | 879 | 883 | 885 | 796.514 | -1 | -0.113 | |||
| 2019-06-25 | 8706 etc rela | 極東証券 | 906 | 885 | 904 | 886 | 797.414 | -20 | -2.208 | |||
| 2019-06-24 | 8706 etc rela | 極東証券 | 912 | 902 | 904 | 906 | 815.414 | -3 | -0.33 | |||
| 2019-06-21 | 8706 etc rela | 極東証券 | 931 | 908 | 918 | 909 | 818.115 | -15 | -1.623 | |||
| 2019-06-20 | 8706 etc rela | 極東証券 | 927 | 906 | 917 | 924 | 831.615 | 8 | 0.873 | |||
| 2019-06-19 | 8706 etc rela | 極東証券 | 917 | 906 | 906 | 916 | 824.415 | 22 | 2.461 | |||
| 2019-06-18 | 8706 etc rela | 極東証券 | 905 | 892 | 903 | 894 | 804.614 | -8 | -0.887 | |||
| 2019-06-17 | 8706 etc rela | 極東証券 | 918 | 901 | 917 | 902 | 811.814 | -20 | -2.169 | |||
| 2019-06-14 | 8706 etc rela | 極東証券 | 925 | 908 | 920 | 922 | 829.815 | 13 | 1.43 | |||
| 2019-06-13 | 8706 etc rela | 極東証券 | 925 | 905 | 922 | 909 | 818.115 | -24 | -2.572 | |||
| 2019-06-12 | 8706 etc rela | 極東証券 | 939 | 926 | 933 | 933 | 839.715 | -1 | -0.107 | |||
| 2019-06-11 | 8706 etc rela | 極東証券 | 935 | 913 | 920 | 934 | 840.615 | 13 | 1.412 | |||
| 2019-06-10 | 8706 etc rela | 極東証券 | 928 | 913 | 922 | 921 | 828.915 | 0 | 0 | |||
| 2019-06-07 | 8706 etc rela | 極東証券 | 930 | 910 | 921 | 921 | 828.915 | -2 | -0.217 | |||
| 2019-06-06 | 8706 etc rela | 極東証券 | 935 | 922 | 930 | 923 | 830.715 | -15 | -1.599 | |||
| 2019-06-05 | 8706 etc rela | 極東証券 | 940 | 920 | 931 | 938 | 844.215 | 19 | 2.067 | |||
| 2019-06-04 | 8706 etc rela | 極東証券 | 919 | 901 | 905 | 919 | 827.115 | 13 | 1.435 | |||
| 2019-06-03 | 8706 etc rela | 極東証券 | 914 | 901 | 903 | 906 | 815.414 | -9 | -0.984 | |||
| 2019-05-31 | 8706 etc rela | 極東証券 | 936 | 913 | 936 | 915 | 823.515 | -24 | -2.556 | |||
| 2019-05-30 | 8706 etc rela | 極東証券 | 941 | 924 | 934 | 939 | 845.115 | -2 | -0.213 | |||
| 2019-05-29 | 8706 etc rela | 極東証券 | 945 | 922 | 936 | 941 | 846.915 | -5 | -0.529 | |||
| 2019-05-28 | 8706 etc rela | 極東証券 | 953 | 936 | 948 | 946 | 851.415 | -5 | -0.526 | |||
| 2019-05-27 | 8706 etc rela | 極東証券 | 970 | 948 | 969 | 951 | 855.915 | -10 | -1.041 | |||
| 2019-05-24 | 8706 etc rela | 極東証券 | 961 | 930 | 940 | 961 | 864.915 | 12 | 1.264 | |||
| 2019-05-23 | 8706 etc rela | 極東証券 | 956 | 945 | 956 | 949 | 854.115 | -11 | -1.146 | |||
| 2019-05-22 | 8706 etc rela | 極東証券 | 981 | 956 | 973 | 960 | 864.015 | -13 | -1.336 | |||
| 2019-05-21 | 8706 etc rela | 極東証券 | 977 | 962 | 962 | 973 | 875.715 | 2 | 0.206 | |||
| 2019-05-20 | 8706 etc rela | 極東証券 | 978 | 957 | 964 | 971 | 873.915 | 1 | 0.103 | |||
| 2019-05-17 | 8706 etc rela | 極東証券 | 976 | 949 | 959 | 970 | 873.015 | 19 | 1.998 | |||
| 2019-05-16 | 8706 etc rela | 極東証券 | 967 | 939 | 967 | 951 | 855.915 | -16 | -1.655 | |||
| 2019-05-15 | 8706 etc rela | 極東証券 | 973 | 940 | 973 | 967 | 870.315 | -3 | -0.309 | |||
| 2019-05-14 | 8706 etc rela | 極東証券 | 971 | 937 | 953 | 970 | 873.015 | -7 | -0.716 | |||
| 2019-05-13 | 8706 etc rela | 極東証券 | 993 | 976 | 993 | 977 | 879.316 | -21 | -2.104 | |||
| 2019-05-10 | 8706 etc rela | 極東証券 | 1008 | 978 | 991 | 998 | 898.216 | 9 | 0.91 | |||
| 2019-05-09 | 8706 etc rela | 極東証券 | 1002 | 977 | 988 | 989 | 890.116 | -12 | -1.199 | |||
| 2019-05-08 | 8706 etc rela | 極東証券 | 1022 | 977 | 1021 | 1001 | 900.916 | -33 | -3.191 | |||
| 2019-05-07 | 8706 etc rela | 極東証券 | 1049 | 1003 | 1010 | 1034 | 930.616 | 46 | 4.656 | |||
| 2019-04-26 | 8706 etc rela | 極東証券 | 1036 | 964 | 1026 | 988 | 889.216 | -52 | -5 | |||
| 2019-04-25 | 8706 etc rela | 極東証券 | 1049 | 1022 | 1045 | 1040 | 936.017 | -13 | -1.235 | |||
| 2019-04-24 | 8706 etc rela | 極東証券 | 1077 | 1047 | 1077 | 1053 | 947.717 | -29 | -2.68 | |||
| 2019-04-23 | 8706 etc rela | 極東証券 | 1083 | 1066 | 1066 | 1082 | 973.817 | 20 | 1.883 | |||
| 2019-04-22 | 8706 etc rela | 極東証券 | 1073 | 1055 | 1070 | 1062 | 955.817 | -18 | -1.667 | |||
| 2019-04-19 | 8706 etc rela | 極東証券 | 1097 | 1075 | 1077 | 1080 | 972.017 | 12 | 1.124 | |||
| 2019-04-18 | 8706 etc rela | 極東証券 | 1086 | 1065 | 1082 | 1068 | 961.217 | -19 | -1.748 | |||
| 2019-04-17 | 8706 etc rela | 極東証券 | 1101 | 1056 | 1056 | 1087 | 978.317 | 36 | 3.425 | |||
| 2019-04-16 | 8706 etc rela | 極東証券 | 1055 | 1041 | 1046 | 1051 | 945.917 | 0 | 0 | |||
| 2019-04-15 | 8706 etc rela | 極東証券 | 1064 | 1040 | 1042 | 1051 | 945.917 | 24 | 2.337 | |||
| 2019-04-12 | 8706 etc rela | 極東証券 | 1045 | 1023 | 1045 | 1027 | 924.316 | -11 | -1.06 | |||
| 2019-04-11 | 8706 etc rela | 極東証券 | 1055 | 1034 | 1055 | 1038 | 934.217 | -16 | -1.518 | |||
| 2019-04-10 | 8706 etc rela | 極東証券 | 1063 | 1047 | 1063 | 1054 | 948.617 | -10 | -0.94 | |||
| 2019-04-09 | 8706 etc rela | 極東証券 | 1073 | 1063 | 1068 | 1064 | 957.617 | -14 | -1.299 | |||
| 2019-04-08 | 8706 etc rela | 極東証券 | 1096 | 1071 | 1096 | 1078 | 970.217 | -21 | -1.911 | |||
| 2019-04-05 | 8706 etc rela | 極東証券 | 1109 | 1092 | 1100 | 1099 | 989.117 | -10 | -0.902 | |||
| 2019-04-04 | 8706 etc rela | 極東証券 | 1110 | 1085 | 1085 | 1109 | 998.118 | 12 | 1.094 | |||
| 2019-04-03 | 8706 etc rela | 極東証券 | 1104 | 1072 | 1072 | 1097 | 987.317 | 19 | 1.763 | |||
| 2019-04-02 | 8706 etc rela | 極東証券 | 1081 | 1060 | 1060 | 1078 | 970.217 | 25 | 2.374 | |||
| 2019-04-01 | 8706 etc rela | 極東証券 | 1058 | 1035 | 1037 | 1053 | 947.717 | 25 | 2.432 | |||
| 2019-03-29 | 8706 etc rela | 極東証券 | 1032 | 1013 | 1021 | 1028 | 925.216 | 8 | 0.784 | |||
| 2019-03-28 | 8706 etc rela | 極東証券 | 1049 | 1016 | 1030 | 1020 | 918.016 | -21 | -2.017 | |||
| 2019-03-27 | 8706 etc rela | 極東証券 | 1083 | 1024 | 1077 | 1041 | 936.917 | -59 | -5.364 | |||
| 2019-03-26 | 8706 etc rela | 極東証券 | 1108 | 1085 | 1085 | 1100 | 976.517 | 21 | 1.946 | |||
| 2019-03-25 | 8706 etc rela | 極東証券 | 1108 | 1078 | 1108 | 1079 | 957.875 | -39 | -3.488 | |||
| 2019-03-22 | 8706 etc rela | 極東証券 | 1124 | 1106 | 1106 | 1118 | 992.497 | 10 | 0.903 | |||
| 2019-03-20 | 8706 etc rela | 極東証券 | 1119 | 1100 | 1119 | 1108 | 983.619 | -7 | -0.628 | |||
| 2019-03-19 | 8706 etc rela | 極東証券 | 1127 | 1113 | 1123 | 1115 | 989.833 | -1 | -0.09 | |||
| 2019-03-18 | 8706 etc rela | 極東証券 | 1128 | 1110 | 1120 | 1116 | 990.721 | -10 | -0.888 | |||
| 2019-03-15 | 8706 etc rela | 極東証券 | 1147 | 1116 | 1140 | 1126 | 999.599 | -16 | -1.401 | |||
| 2019-03-14 | 8706 etc rela | 極東証券 | 1150 | 1139 | 1139 | 1142 | 1013.803 | 10 | 0.883 | |||
| 2019-03-13 | 8706 etc rela | 極東証券 | 1140 | 1123 | 1127 | 1132 | 1004.925 | 3 | 0.266 | |||
| 2019-03-12 | 8706 etc rela | 極東証券 | 1134 | 1111 | 1111 | 1129 | 1002.262 | 21 | 1.895 | |||
| 2019-03-11 | 8706 etc rela | 極東証券 | 1114 | 1103 | 1110 | 1108 | 983.619 | -2 | -0.18 | |||
| 2019-03-08 | 8706 etc rela | 極東証券 | 1130 | 1110 | 1123 | 1110 | 985.395 | -36 | -3.141 | |||
| 2019-03-07 | 8706 etc rela | 極東証券 | 1162 | 1146 | 1160 | 1146 | 1017.353 | -20 | -1.715 | |||
| 2019-03-06 | 8706 etc rela | 極東証券 | 1174 | 1166 | 1170 | 1166 | 1035.108 | -6 | -0.512 | |||
| 2019-03-05 | 8706 etc rela | 極東証券 | 1175 | 1162 | 1165 | 1172 | 1040.435 | -1 | -0.085 | |||
| 2019-03-04 | 8706 etc rela | 極東証券 | 1179 | 1165 | 1171 | 1173 | 1041.323 | 6 | 0.514 | |||
| 2019-03-01 | 8706 etc rela | 極東証券 | 1198 | 1163 | 1194 | 1167 | 1035.996 | -20 | -1.685 | |||
| 2019-02-28 | 8706 etc rela | 極東証券 | 1203 | 1177 | 1178 | 1187 | 1053.751 | 8 | 0.679 | |||
| 2019-02-27 | 8706 etc rela | 極東証券 | 1198 | 1172 | 1180 | 1179 | 1046.649 | -1 | -0.085 | |||
| 2019-02-26 | 8706 etc rela | 極東証券 | 1188 | 1166 | 1169 | 1180 | 1047.537 | 10 | 0.855 | |||
| 2019-02-25 | 8706 etc rela | 極東証券 | 1183 | 1161 | 1182 | 1170 | 1038.659 | -3 | -0.256 | |||
| 2019-02-22 | 8706 etc rela | 極東証券 | 1188 | 1161 | 1174 | 1173 | 1041.323 | -7 | -0.593 | |||
| 2019-02-21 | 8706 etc rela | 極東証券 | 1197 | 1171 | 1195 | 1180 | 1047.537 | -14 | -1.173 | |||
| 2019-02-20 | 8706 etc rela | 極東証券 | 1203 | 1188 | 1193 | 1194 | 1059.965 | 6 | 0.505 | |||
| 2019-02-19 | 8706 etc rela | 極東証券 | 1205 | 1181 | 1199 | 1188 | 1054.639 | -15 | -1.247 | |||
| 2019-02-18 | 8706 etc rela | 極東証券 | 1208 | 1189 | 1189 | 1203 | 1067.955 | 23 | 1.949 | |||
| 2019-02-15 | 8706 etc rela | 極東証券 | 1181 | 1145 | 1152 | 1180 | 1047.537 | 17 | 1.462 | |||
| 2019-02-14 | 8706 etc rela | 極東証券 | 1167 | 1147 | 1161 | 1163 | 1032.445 | 9 | 0.78 | |||
| 2019-02-13 | 8706 etc rela | 極東証券 | 1171 | 1145 | 1163 | 1154 | 1024.456 | -1 | -0.087 | |||
| 2019-02-12 | 8706 etc rela | 極東証券 | 1161 | 1131 | 1131 | 1155 | 1025.343 | 26 | 2.303 | |||
| 2019-02-08 | 8706 etc rela | 極東証券 | 1145 | 1125 | 1126 | 1129 | 1002.262 | -13 | -1.138 | |||
| 2019-02-07 | 8706 etc rela | 極東証券 | 1145 | 1126 | 1131 | 1142 | 1013.803 | 4 | 0.351 | |||
| 2019-02-06 | 8706 etc rela | 極東証券 | 1145 | 1132 | 1140 | 1138 | 1010.252 | -3 | -0.263 | |||
| 2019-02-05 | 8706 etc rela | 極東証券 | 1149 | 1125 | 1125 | 1141 | 1012.915 | 13 | 1.152 | |||
| 2019-02-04 | 8706 etc rela | 極東証券 | 1132 | 1115 | 1122 | 1128 | 1001.374 | 12 | 1.075 | |||
| 2019-02-01 | 8706 etc rela | 極東証券 | 1137 | 1116 | 1133 | 1116 | 990.721 | -20 | -1.761 | |||
| 2019-01-31 | 8706 etc rela | 極東証券 | 1151 | 1129 | 1133 | 1136 | 1008.476 | 9 | 0.799 | |||
| 2019-01-30 | 8706 etc rela | 極東証券 | 1150 | 1127 | 1145 | 1127 | 1000.486 | -11 | -0.967 | |||
| 2019-01-29 | 8706 etc rela | 極東証券 | 1141 | 1122 | 1127 | 1138 | 1010.252 | 3 | 0.264 | |||
| 2019-01-28 | 8706 etc rela | 極東証券 | 1177 | 1131 | 1176 | 1135 | 1007.588 | -41 | -3.486 | |||
| 2019-01-25 | 8706 etc rela | 極東証券 | 1211 | 1170 | 1191 | 1176 | 1043.986 | -24 | -2 | |||
| 2019-01-24 | 8706 etc rela | 極東証券 | 1203 | 1191 | 1191 | 1200 | 1065.292 | 4 | 0.334 | |||
| 2019-01-23 | 8706 etc rela | 極東証券 | 1205 | 1192 | 1195 | 1196 | 1061.741 | -7 | -0.582 | |||
| 2019-01-22 | 8706 etc rela | 極東証券 | 1215 | 1196 | 1215 | 1203 | 1067.955 | 3 | 0.25 | |||
| 2019-01-21 | 8706 etc rela | 極東証券 | 1218 | 1199 | 1203 | 1200 | 1065.292 | -2 | -0.166 | |||
| 2019-01-18 | 8706 etc rela | 極東証券 | 1239 | 1201 | 1230 | 1202 | 1067.067 | -25 | -2.037 | |||
| 2019-01-17 | 8706 etc rela | 極東証券 | 1230 | 1207 | 1207 | 1227 | 1089.261 | 23 | 1.91 | |||
| 2019-01-16 | 8706 etc rela | 極東証券 | 1218 | 1200 | 1213 | 1204 | 1068.843 | -12 | -0.987 | |||
| 2019-01-15 | 8706 etc rela | 極東証券 | 1219 | 1191 | 1194 | 1216 | 1079.495 | 19 | 1.587 | |||
| 2019-01-11 | 8706 etc rela | 極東証券 | 1211 | 1190 | 1210 | 1197 | 1062.628 | -4 | -0.333 | |||
| 2019-01-10 | 8706 etc rela | 極東証券 | 1208 | 1181 | 1195 | 1201 | 1066.179 | -1 | -0.083 | |||
| 2019-01-09 | 8706 etc rela | 極東証券 | 1207 | 1197 | 1203 | 1202 | 1067.067 | 1 | 0.083 | |||
| 2019-01-08 | 8706 etc rela | 極東証券 | 1211 | 1193 | 1199 | 1201 | 1066.179 | 1 | 0.083 | |||
| 2019-01-07 | 8706 etc rela | 極東証券 | 1205 | 1183 | 1183 | 1200 | 1065.292 | 49 | 4.257 | |||
| 2019-01-04 | 8706 etc rela | 極東証券 | 1170 | 1136 | 1144 | 1151 | 1021.792 | -23 | -1.959 | |||
| 2018-12-31 | 8706 etc rela | 極東証券 | 1174 | 1174 | 1174 | 1174 | 1042.21 | 0 | 0 | |||
| 2018-12-28 | 8706 etc rela | 極東証券 | 1180 | 1146 | 1162 | 1174 | 1042.21 | 11 | 0.946 | |||
| 2018-12-27 | 8706 etc rela | 極東証券 | 1178 | 1143 | 1178 | 1163 | 1032.445 | 42 | 3.747 | |||
| 2018-12-26 | 8706 etc rela | 極東証券 | 1125 | 1076 | 1076 | 1121 | 995.16 | 51 | 4.766 | |||
| 2018-12-25 | 8706 etc rela | 極東証券 | 1086 | 1043 | 1072 | 1070 | 949.885 | -45 | -4.036 | |||
| 2018-12-24 | 8706 etc rela | 極東証券 | 1115 | 1115 | 1115 | 1115 | 989.833 | 0 | 0 | |||
| 2018-12-21 | 8706 etc rela | 極東証券 | 1134 | 1101 | 1131 | 1115 | 989.833 | -18 | -1.589 | |||
| 2018-12-20 | 8706 etc rela | 極東証券 | 1174 | 1128 | 1171 | 1133 | 1005.813 | -46 | -3.902 | |||
| 2018-12-19 | 8706 etc rela | 極東証券 | 1200 | 1174 | 1200 | 1179 | 1046.649 | -22 | -1.832 | |||
| 2018-12-18 | 8706 etc rela | 極東証券 | 1228 | 1196 | 1228 | 1201 | 1066.179 | -35 | -2.832 | |||
| 2018-12-17 | 8706 etc rela | 極東証券 | 1266 | 1234 | 1259 | 1236 | 1097.25 | -13 | -1.041 | |||
| 2018-12-14 | 8706 etc rela | 極東証券 | 1280 | 1248 | 1280 | 1249 | 1108.791 | -16 | -1.265 | |||
| 2018-12-13 | 8706 etc rela | 極東証券 | 1281 | 1264 | 1264 | 1265 | 1122.995 | 3 | 0.238 | |||
| 2018-12-12 | 8706 etc rela | 極東証券 | 1262 | 1244 | 1245 | 1262 | 1120.332 | 29 | 2.352 | |||
| 2018-12-11 | 8706 etc rela | 極東証券 | 1264 | 1231 | 1262 | 1233 | 1094.587 | -31 | -2.453 | |||
| 2018-12-10 | 8706 etc rela | 極東証券 | 1272 | 1253 | 1272 | 1264 | 1122.107 | -13 | -1.018 | |||
| 2018-12-07 | 8706 etc rela | 極東証券 | 1282 | 1265 | 1274 | 1277 | 1133.648 | -1 | -0.078 | |||
| 2018-12-06 | 8706 etc rela | 極東証券 | 1294 | 1267 | 1293 | 1278 | 1134.536 | -12 | -0.93 | |||
| 2018-12-05 | 8706 etc rela | 極東証券 | 1306 | 1290 | 1296 | 1290 | 1145.188 | -23 | -1.752 | |||
| 2018-12-04 | 8706 etc rela | 極東証券 | 1352 | 1311 | 1346 | 1313 | 1165.606 | -45 | -3.314 | |||
| 2018-12-03 | 8706 etc rela | 極東証券 | 1358 | 1315 | 1315 | 1358 | 1205.555 | 46 | 3.506 | |||
| 2018-11-30 | 8706 etc rela | 極東証券 | 1313 | 1290 | 1295 | 1312 | 1164.719 | 17 | 1.313 | |||
| 2018-11-29 | 8706 etc rela | 極東証券 | 1312 | 1295 | 1312 | 1295 | 1149.627 | -4 | -0.308 | |||
| 2018-11-28 | 8706 etc rela | 極東証券 | 1313 | 1288 | 1308 | 1299 | 1153.178 | -11 | -0.84 | |||
| 2018-11-27 | 8706 etc rela | 極東証券 | 1322 | 1304 | 1304 | 1310 | 1162.943 | 6 | 0.46 | |||
| 2018-11-26 | 8706 etc rela | 極東証券 | 1310 | 1290 | 1290 | 1304 | 1157.617 | 5 | 0.385 | |||
| 2018-11-23 | 8706 etc rela | 極東証券 | 1299 | 1299 | 1299 | 1299 | 1153.178 | 0 | 0 | |||
| 2018-11-22 | 8706 etc rela | 極東証券 | 1301 | 1283 | 1289 | 1299 | 1153.178 | 11 | 0.854 | |||
| 2018-11-21 | 8706 etc rela | 極東証券 | 1295 | 1283 | 1290 | 1288 | 1143.413 | -22 | -1.679 | |||
| 2018-11-20 | 8706 etc rela | 極東証券 | 1317 | 1297 | 1307 | 1310 | 1162.943 | 5 | 0.383 | |||
| 2018-11-19 | 8706 etc rela | 極東証券 | 1316 | 1300 | 1302 | 1305 | 1158.505 | 0 | 0 | |||
| 2018-11-16 | 8706 etc rela | 極東証券 | 1324 | 1305 | 1311 | 1305 | 1158.505 | -14 | -1.061 | |||
| 2018-11-15 | 8706 etc rela | 極東証券 | 1322 | 1308 | 1320 | 1319 | 1170.933 | -9 | -0.678 | |||
| 2018-11-14 | 8706 etc rela | 極東証券 | 1344 | 1327 | 1335 | 1328 | 1178.923 | -7 | -0.524 | |||
| 2018-11-13 | 8706 etc rela | 極東証券 | 1354 | 1333 | 1353 | 1335 | 1185.137 | -32 | -2.341 | |||
| 2018-11-12 | 8706 etc rela | 極東証券 | 1374 | 1359 | 1365 | 1367 | 1213.545 | -2 | -0.146 | |||
| 2018-11-09 | 8706 etc rela | 極東証券 | 1385 | 1365 | 1370 | 1369 | 1215.32 | 0 | 0 | |||
| 2018-11-08 | 8706 etc rela | 極東証券 | 1377 | 1355 | 1355 | 1369 | 1215.32 | 24 | 1.784 | |||
| 2018-11-07 | 8706 etc rela | 極東証券 | 1374 | 1340 | 1346 | 1345 | 1194.014 | -6 | -0.444 | |||
| 2018-11-06 | 8706 etc rela | 極東証券 | 1362 | 1347 | 1355 | 1351 | 1199.341 | 2 | 0.148 | |||
| 2018-11-05 | 8706 etc rela | 極東証券 | 1357 | 1345 | 1354 | 1349 | 1197.565 | -7 | -0.516 | |||
| 2018-11-02 | 8706 etc rela | 極東証券 | 1358 | 1337 | 1355 | 1356 | 1203.78 | -7 | -0.514 | |||
| 2018-11-01 | 8706 etc rela | 極東証券 | 1376 | 1345 | 1347 | 1363 | 1209.994 | -1 | -0.073 | |||
| 2018-10-31 | 8706 etc rela | 極東証券 | 1364 | 1348 | 1351 | 1364 | 1210.881 | 18 | 1.337 | |||
| 2018-10-30 | 8706 etc rela | 極東証券 | 1349 | 1308 | 1310 | 1346 | 1194.902 | 33 | 2.513 | |||
| 2018-10-29 | 8706 etc rela | 極東証券 | 1318 | 1291 | 1299 | 1313 | 1165.606 | 9 | 0.69 | |||
| 2018-10-26 | 8706 etc rela | 極東証券 | 1320 | 1286 | 1286 | 1304 | 1157.617 | 23 | 1.795 | |||
| 2018-10-25 | 8706 etc rela | 極東証券 | 1310 | 1280 | 1306 | 1281 | 1137.199 | -55 | -4.117 | |||
| 2018-10-24 | 8706 etc rela | 極東証券 | 1342 | 1320 | 1333 | 1336 | 1186.025 | 6 | 0.451 | |||
| 2018-10-23 | 8706 etc rela | 極東証券 | 1352 | 1328 | 1352 | 1330 | 1180.698 | -23 | -1.7 | |||
| 2018-10-22 | 8706 etc rela | 極東証券 | 1357 | 1331 | 1331 | 1353 | 1201.116 | 11 | 0.82 | |||
| 2018-10-19 | 8706 etc rela | 極東証券 | 1350 | 1337 | 1340 | 1342 | 1191.351 | -11 | -0.813 | |||
| 2018-10-18 | 8706 etc rela | 極東証券 | 1384 | 1353 | 1379 | 1353 | 1201.116 | -19 | -1.385 | |||
| 2018-10-17 | 8706 etc rela | 極東証券 | 1379 | 1353 | 1359 | 1372 | 1217.984 | 31 | 2.312 | |||
| 2018-10-16 | 8706 etc rela | 極東証券 | 1344 | 1326 | 1334 | 1341 | 1190.463 | 11 | 0.827 | |||
| 2018-10-15 | 8706 etc rela | 極東証券 | 1365 | 1330 | 1365 | 1330 | 1180.698 | -25 | -1.845 | |||
| 2018-10-12 | 8706 etc rela | 極東証券 | 1384 | 1354 | 1383 | 1355 | 1202.892 | -34 | -2.448 | |||
| 2018-10-11 | 8706 etc rela | 極東証券 | 1404 | 1386 | 1398 | 1389 | 1233.075 | -43 | -3.003 | |||
| 2018-10-10 | 8706 etc rela | 極東証券 | 1441 | 1425 | 1431 | 1432 | 1271.248 | 3 | 0.21 | |||
| 2018-10-09 | 8706 etc rela | 極東証券 | 1440 | 1427 | 1440 | 1429 | 1268.585 | -8 | -0.557 | |||
| 2018-10-08 | 8706 etc rela | 極東証券 | 1437 | 1437 | 1437 | 1437 | 1275.687 | 0 | 0 | |||
| 2018-10-05 | 8706 etc rela | 極東証券 | 1447 | 1425 | 1435 | 1437 | 1275.687 | -7 | -0.485 | |||
| 2018-10-04 | 8706 etc rela | 極東証券 | 1448 | 1430 | 1440 | 1444 | 1281.901 | 14 | 0.979 | |||
| 2018-10-03 | 8706 etc rela | 極東証券 | 1461 | 1430 | 1454 | 1430 | 1269.473 | -24 | -1.651 | |||
| 2018-10-02 | 8706 etc rela | 極東証券 | 1467 | 1446 | 1452 | 1454 | 1290.778 | 14 | 0.972 | |||
| 2018-10-01 | 8706 etc rela | 極東証券 | 1453 | 1437 | 1450 | 1440 | 1278.35 | -5 | -0.346 | |||
| 2018-09-28 | 8706 etc rela | 極東証券 | 1466 | 1442 | 1459 | 1445 | 1282.789 | -6 | -0.414 | |||
| 2018-09-27 | 8706 etc rela | 極東証券 | 1456 | 1421 | 1428 | 1451 | 1288.115 | 19 | 1.327 | |||
| 2018-09-26 | 8706 etc rela | 極東証券 | 1473 | 1426 | 1473 | 1432 | 1271.248 | -63 | -4.214 | |||
| 2018-09-25 | 8706 etc rela | 極東証券 | 1503 | 1475 | 1484 | 1495 | 1300.544 | 24 | 1.632 | |||
| 2018-09-24 | 8706 etc rela | 極東証券 | 1471 | 1471 | 1471 | 1471 | 1279.665 | 0 | 0 | |||
| 2018-09-21 | 8706 etc rela | 極東証券 | 1484 | 1459 | 1459 | 1471 | 1279.665 | 16 | 1.1 | |||
| 2018-09-20 | 8706 etc rela | 極東証券 | 1462 | 1450 | 1450 | 1455 | 1265.746 | -1 | -0.069 | |||
| 2018-09-19 | 8706 etc rela | 極東証券 | 1458 | 1442 | 1445 | 1456 | 1266.616 | 21 | 1.463 | |||
| 2018-09-18 | 8706 etc rela | 極東証券 | 1443 | 1401 | 1401 | 1435 | 1248.348 | 31 | 2.208 | |||
| 2018-09-17 | 8706 etc rela | 極東証券 | 1404 | 1404 | 1404 | 1404 | 1221.38 | 0 | 0 | |||
| 2018-09-14 | 8706 etc rela | 極東証券 | 1409 | 1399 | 1402 | 1404 | 1221.38 | 7 | 0.501 | |||
| 2018-09-13 | 8706 etc rela | 極東証券 | 1413 | 1390 | 1390 | 1397 | 1215.291 | 6 | 0.431 | |||
| 2018-09-12 | 8706 etc rela | 極東証券 | 1404 | 1383 | 1401 | 1391 | 1210.071 | -15 | -1.067 | |||
| 2018-09-11 | 8706 etc rela | 極東証券 | 1414 | 1399 | 1414 | 1406 | 1223.12 | -1 | -0.071 | |||
| 2018-09-10 | 8706 etc rela | 極東証券 | 1409 | 1393 | 1397 | 1407 | 1223.99 | 9 | 0.644 | |||
| 2018-09-07 | 8706 etc rela | 極東証券 | 1409 | 1396 | 1400 | 1398 | 1216.16 | -12 | -0.851 | |||
| 2018-09-06 | 8706 etc rela | 極東証券 | 1417 | 1404 | 1414 | 1410 | 1226.599 | -11 | -0.774 | |||
| 2018-09-05 | 8706 etc rela | 極東証券 | 1432 | 1410 | 1414 | 1421 | 1236.169 | 12 | 0.852 | |||
| 2018-09-04 | 8706 etc rela | 極東証券 | 1418 | 1408 | 1415 | 1409 | 1225.73 | -2 | -0.142 | |||
| 2018-09-03 | 8706 etc rela | 極東証券 | 1424 | 1404 | 1420 | 1411 | 1227.469 | -10 | -0.704 | |||
| 2018-08-31 | 8706 etc rela | 極東証券 | 1439 | 1421 | 1429 | 1421 | 1236.169 | -11 | -0.768 | |||
| 2018-08-30 | 8706 etc rela | 極東証券 | 1461 | 1426 | 1460 | 1432 | 1245.738 | -27 | -1.851 | |||
| 2018-08-29 | 8706 etc rela | 極東証券 | 1468 | 1451 | 1451 | 1459 | 1269.226 | 4 | 0.275 | |||
| 2018-08-28 | 8706 etc rela | 極東証券 | 1462 | 1440 | 1440 | 1455 | 1265.746 | 20 | 1.394 | |||
| 2018-08-27 | 8706 etc rela | 極東証券 | 1437 | 1408 | 1417 | 1435 | 1248.348 | 30 | 2.135 | |||
| 2018-08-24 | 8706 etc rela | 極東証券 | 1417 | 1403 | 1415 | 1405 | 1222.25 | 3 | 0.214 | |||
| 2018-08-23 | 8706 etc rela | 極東証券 | 1417 | 1401 | 1413 | 1402 | 1219.64 | -6 | -0.426 | |||
| 2018-08-22 | 8706 etc rela | 極東証券 | 1412 | 1396 | 1403 | 1408 | 1224.86 | 6 | 0.428 | |||
| 2018-08-21 | 8706 etc rela | 極東証券 | 1419 | 1398 | 1414 | 1402 | 1219.64 | -10 | -0.708 | |||
| 2018-08-20 | 8706 etc rela | 極東証券 | 1422 | 1412 | 1419 | 1412 | 1228.339 | -13 | -0.912 | |||
| 2018-08-17 | 8706 etc rela | 極東証券 | 1437 | 1423 | 1428 | 1425 | 1239.648 | -2 | -0.14 | |||
| 2018-08-16 | 8706 etc rela | 極東証券 | 1427 | 1400 | 1410 | 1427 | 1241.388 | 13 | 0.919 | |||
| 2018-08-15 | 8706 etc rela | 極東証券 | 1436 | 1413 | 1436 | 1414 | 1230.079 | -23 | -1.601 | |||
| 2018-08-14 | 8706 etc rela | 極東証券 | 1437 | 1400 | 1413 | 1437 | 1250.088 | 43 | 3.085 | |||
| 2018-08-13 | 8706 etc rela | 極東証券 | 1415 | 1390 | 1415 | 1394 | 1212.681 | -24 | -1.693 | |||
| 2018-08-10 | 8706 etc rela | 極東証券 | 1435 | 1415 | 1431 | 1418 | 1233.559 | -17 | -1.185 | |||
| 2018-08-09 | 8706 etc rela | 極東証券 | 1445 | 1425 | 1434 | 1435 | 1248.348 | 8 | 0.561 | |||
| 2018-08-08 | 8706 etc rela | 極東証券 | 1455 | 1425 | 1440 | 1427 | 1241.388 | -25 | -1.722 | |||
| 2018-08-07 | 8706 etc rela | 極東証券 | 1452 | 1425 | 1435 | 1452 | 1263.136 | 17 | 1.185 | |||
| 2018-08-06 | 8706 etc rela | 極東証券 | 1443 | 1432 | 1443 | 1435 | 1248.348 | -10 | -0.692 | |||
| 2018-08-03 | 8706 etc rela | 極東証券 | 1485 | 1443 | 1482 | 1445 | 1257.047 | -36 | -2.431 | |||
| 2018-08-02 | 8706 etc rela | 極東証券 | 1504 | 1481 | 1500 | 1481 | 1288.364 | -17 | -1.135 | |||
| 2018-08-01 | 8706 etc rela | 極東証券 | 1515 | 1496 | 1515 | 1498 | 1303.153 | -9 | -0.597 | |||
| 2018-07-31 | 8706 etc rela | 極東証券 | 1519 | 1485 | 1485 | 1507 | 1310.983 | 13 | 0.87 | |||
| 2018-07-30 | 8706 etc rela | 極東証券 | 1519 | 1490 | 1508 | 1494 | 1299.674 | -25 | -1.646 | |||
| 2018-07-27 | 8706 etc rela | 極東証券 | 1519 | 1436 | 1468 | 1519 | 1321.422 | 62 | 4.255 | |||
| 2018-07-26 | 8706 etc rela | 極東証券 | 1467 | 1449 | 1456 | 1457 | 1267.486 | 15 | 1.04 | |||
| 2018-07-25 | 8706 etc rela | 極東証券 | 1453 | 1439 | 1439 | 1442 | 1254.437 | 3 | 0.208 | |||
| 2018-07-24 | 8706 etc rela | 極東証券 | 1445 | 1432 | 1439 | 1439 | 1251.827 | 1 | 0.07 | |||
| 2018-07-23 | 8706 etc rela | 極東証券 | 1452 | 1425 | 1425 | 1438 | 1250.958 | 13 | 0.912 | |||
| 2018-07-20 | 8706 etc rela | 極東証券 | 1444 | 1418 | 1433 | 1425 | 1239.648 | -14 | -0.973 | |||
| 2018-07-19 | 8706 etc rela | 極東証券 | 1450 | 1439 | 1449 | 1439 | 1251.827 | -2 | -0.139 | |||
| 2018-07-18 | 8706 etc rela | 極東証券 | 1456 | 1435 | 1442 | 1441 | 1253.567 | 1 | 0.069 | |||
| 2018-07-17 | 8706 etc rela | 極東証券 | 1451 | 1427 | 1427 | 1440 | 1252.697 | 8 | 0.559 | |||
| 2018-07-16 | 8706 etc rela | 極東証券 | 1432 | 1432 | 1432 | 1432 | 1245.738 | 0 | 0 | |||
| 2018-07-13 | 8706 etc rela | 極東証券 | 1442 | 1418 | 1435 | 1432 | 1245.738 | 5 | 0.35 | |||
| 2018-07-12 | 8706 etc rela | 極東証券 | 1442 | 1413 | 1434 | 1427 | 1241.388 | -2 | -0.14 | |||
| 2018-07-11 | 8706 etc rela | 極東証券 | 1439 | 1413 | 1438 | 1429 | 1243.128 | -17 | -1.176 | |||
| 2018-07-10 | 8706 etc rela | 極東証券 | 1468 | 1435 | 1435 | 1446 | 1257.917 | 17 | 1.19 | |||
| 2018-07-09 | 8706 etc rela | 極東証券 | 1429 | 1404 | 1417 | 1429 | 1243.128 | 23 | 1.636 | |||
| 2018-07-06 | 8706 etc rela | 極東証券 | 1410 | 1397 | 1409 | 1406 | 1223.12 | 1 | 0.071 | |||
| 2018-07-05 | 8706 etc rela | 極東証券 | 1408 | 1391 | 1407 | 1405 | 1222.25 | -4 | -0.284 | |||
| 2018-07-04 | 8706 etc rela | 極東証券 | 1426 | 1405 | 1416 | 1409 | 1225.73 | -10 | -0.705 | |||
| 2018-07-03 | 8706 etc rela | 極東証券 | 1421 | 1404 | 1421 | 1419 | 1234.429 | -1 | -0.07 | |||
| 2018-07-02 | 8706 etc rela | 極東証券 | 1449 | 1415 | 1449 | 1420 | 1235.299 | -29 | -2.001 | |||
| 2018-06-29 | 8706 etc rela | 極東証券 | 1449 | 1429 | 1443 | 1449 | 1260.527 | 6 | 0.416 | |||
| 2018-06-28 | 8706 etc rela | 極東証券 | 1449 | 1427 | 1449 | 1443 | 1255.307 | 3 | 0.208 | |||
| 2018-06-27 | 8706 etc rela | 極東証券 | 1446 | 1426 | 1435 | 1440 | 1252.697 | 8 | 0.559 | |||
| 2018-06-26 | 8706 etc rela | 極東証券 | 1433 | 1414 | 1430 | 1432 | 1245.738 | 6 | 0.421 | |||
| 2018-06-25 | 8706 etc rela | 極東証券 | 1438 | 1422 | 1433 | 1426 | 1240.518 | -12 | -0.834 | |||
| 2018-06-22 | 8706 etc rela | 極東証券 | 1458 | 1422 | 1458 | 1438 | 1250.958 | -19 | -1.304 | |||
| 2018-06-21 | 8706 etc rela | 極東証券 | 1484 | 1457 | 1476 | 1457 | 1267.486 | -21 | -1.421 | |||
| 2018-06-20 | 8706 etc rela | 極東証券 | 1480 | 1457 | 1472 | 1478 | 1285.755 | 13 | 0.887 | |||
| 2018-06-19 | 8706 etc rela | 極東証券 | 1476 | 1458 | 1469 | 1465 | 1274.446 | -1 | -0.068 | |||
| 2018-06-18 | 8706 etc rela | 極東証券 | 1492 | 1460 | 1492 | 1466 | 1275.315 | -26 | -1.743 | |||
| 2018-06-15 | 8706 etc rela | 極東証券 | 1503 | 1490 | 1497 | 1492 | 1297.934 | 0 | 0 | |||
| 2018-06-14 | 8706 etc rela | 極東証券 | 1503 | 1488 | 1501 | 1492 | 1297.934 | -12 | -0.798 | |||
| 2018-06-13 | 8706 etc rela | 極東証券 | 1508 | 1501 | 1501 | 1504 | 1308.373 | 3 | 0.2 | |||
| 2018-06-12 | 8706 etc rela | 極東証券 | 1523 | 1500 | 1523 | 1501 | 1305.763 | -9 | -0.596 | |||
| 2018-06-11 | 8706 etc rela | 極東証券 | 1528 | 1510 | 1523 | 1510 | 1313.592 | -15 | -0.984 | |||
| 2018-06-08 | 8706 etc rela | 極東証券 | 1540 | 1525 | 1530 | 1525 | 1326.641 | -19 | -1.231 | |||
| 2018-06-07 | 8706 etc rela | 極東証券 | 1548 | 1515 | 1517 | 1544 | 1343.17 | 27 | 1.78 | |||
| 2018-06-06 | 8706 etc rela | 極東証券 | 1523 | 1496 | 1502 | 1517 | 1319.682 | 11 | 0.73 | |||
| 2018-06-05 | 8706 etc rela | 極東証券 | 1516 | 1495 | 1516 | 1506 | 1310.113 | -10 | -0.66 | |||
| 2018-06-04 | 8706 etc rela | 極東証券 | 1517 | 1481 | 1489 | 1516 | 1318.812 | 39 | 2.64 | |||
| 2018-06-01 | 8706 etc rela | 極東証券 | 1479 | 1458 | 1460 | 1477 | 1284.885 | 15 | 1.026 | |||
| 2018-05-31 | 8706 etc rela | 極東証券 | 1483 | 1460 | 1482 | 1462 | 1271.836 | -10 | -0.679 | |||
| 2018-05-30 | 8706 etc rela | 極東証券 | 1479 | 1463 | 1474 | 1472 | 1280.535 | -20 | -1.34 | |||
| 2018-05-29 | 8706 etc rela | 極東証券 | 1494 | 1480 | 1493 | 1492 | 1297.934 | -1 | -0.067 | |||
| 2018-05-28 | 8706 etc rela | 極東証券 | 1505 | 1486 | 1505 | 1493 | 1298.804 | -12 | -0.797 | |||
| 2018-05-25 | 8706 etc rela | 極東証券 | 1513 | 1500 | 1511 | 1505 | 1309.243 | -10 | -0.66 | |||
| 2018-05-24 | 8706 etc rela | 極東証券 | 1523 | 1507 | 1523 | 1515 | 1317.942 | -8 | -0.525 | |||
| 2018-05-23 | 8706 etc rela | 極東証券 | 1533 | 1518 | 1523 | 1523 | 1324.901 | -2 | -0.131 | |||
| 2018-05-22 | 8706 etc rela | 極東証券 | 1538 | 1522 | 1538 | 1525 | 1326.641 | -13 | -0.845 | |||
| 2018-05-21 | 8706 etc rela | 極東証券 | 1552 | 1535 | 1549 | 1538 | 1337.95 | -14 | -0.902 | |||
| 2018-05-18 | 8706 etc rela | 極東証券 | 1555 | 1534 | 1544 | 1552 | 1350.129 | 13 | 0.845 | |||
| 2018-05-17 | 8706 etc rela | 極東証券 | 1543 | 1535 | 1543 | 1539 | 1338.82 | -4 | -0.259 | |||
| 2018-05-16 | 8706 etc rela | 極東証券 | 1547 | 1531 | 1531 | 1543 | 1342.3 | 10 | 0.652 | |||
| 2018-05-15 | 8706 etc rela | 極東証券 | 1543 | 1528 | 1537 | 1533 | 1333.601 | -4 | -0.26 | |||
| 2018-05-14 | 8706 etc rela | 極東証券 | 1545 | 1525 | 1540 | 1537 | 1337.08 | 3 | 0.196 | |||
| 2018-05-11 | 8706 etc rela | 極東証券 | 1537 | 1518 | 1521 | 1534 | 1334.471 | 13 | 0.855 | |||
| 2018-05-10 | 8706 etc rela | 極東証券 | 1527 | 1509 | 1515 | 1521 | 1323.162 | 6 | 0.396 | |||
| 2018-05-09 | 8706 etc rela | 極東証券 | 1523 | 1507 | 1511 | 1515 | 1317.942 | -4 | -0.263 | |||
| 2018-05-08 | 8706 etc rela | 極東証券 | 1538 | 1515 | 1516 | 1519 | 1321.422 | -3 | -0.197 | |||
| 2018-05-07 | 8706 etc rela | 極東証券 | 1541 | 1516 | 1540 | 1522 | 1324.031 | -19 | -1.233 | |||
| 2018-05-04 | 8706 etc rela | 極東証券 | 1541 | 1541 | 1541 | 1541 | 1340.56 | 0 | 0 | |||
| 2018-05-03 | 8706 etc rela | 極東証券 | 1541 | 1541 | 1541 | 1541 | 1340.56 | 0 | 0 | |||
| 2018-05-02 | 8706 etc rela | 極東証券 | 1561 | 1537 | 1557 | 1541 | 1340.56 | -23 | -1.471 | |||
| 2018-05-01 | 8706 etc rela | 極東証券 | 1579 | 1540 | 1555 | 1564 | 1360.568 | -7 | -0.446 | |||
| 2018-04-30 | 8706 etc rela | 極東証券 | 1571 | 1571 | 1571 | 1571 | 1366.658 | 0 | 0 | |||
| 2018-04-27 | 8706 etc rela | 極東証券 | 1630 | 1529 | 1627 | 1571 | 1366.658 | -54 | -3.323 | |||
| 2018-04-26 | 8706 etc rela | 極東証券 | 1632 | 1613 | 1631 | 1625 | 1413.634 | -4 | -0.246 | |||
| 2018-04-25 | 8706 etc rela | 極東証券 | 1634 | 1615 | 1629 | 1629 | 1417.114 | -2 | -0.123 | |||
| 2018-04-24 | 8706 etc rela | 極東証券 | 1634 | 1614 | 1614 | 1631 | 1418.854 | 20 | 1.241 | |||
| 2018-04-23 | 8706 etc rela | 極東証券 | 1628 | 1604 | 1615 | 1611 | 1401.455 | -11 | -0.678 | |||
| 2018-04-20 | 8706 etc rela | 極東証券 | 1626 | 1601 | 1601 | 1622 | 1411.024 | 11 | 0.683 | |||
| 2018-04-19 | 8706 etc rela | 極東証券 | 1620 | 1600 | 1614 | 1611 | 1401.455 | -3 | -0.186 | |||
| 2018-04-18 | 8706 etc rela | 極東証券 | 1621 | 1567 | 1570 | 1614 | 1404.065 | 45 | 2.868 | |||
| 2018-04-17 | 8706 etc rela | 極東証券 | 1600 | 1566 | 1600 | 1569 | 1364.918 | -30 | -1.876 | |||
| 2018-04-16 | 8706 etc rela | 極東証券 | 1615 | 1586 | 1597 | 1599 | 1391.016 | 10 | 0.629 | |||
| 2018-04-13 | 8706 etc rela | 極東証券 | 1601 | 1573 | 1574 | 1589 | 1382.317 | 24 | 1.534 | |||
| 2018-04-12 | 8706 etc rela | 極東証券 | 1575 | 1558 | 1565 | 1565 | 1361.438 | 2 | 0.128 | |||
| 2018-04-11 | 8706 etc rela | 極東証券 | 1569 | 1545 | 1555 | 1563 | 1359.699 | 10 | 0.644 | |||
| 2018-04-10 | 8706 etc rela | 極東証券 | 1559 | 1531 | 1547 | 1553 | 1350.999 | 5 | 0.323 | |||
| 2018-04-09 | 8706 etc rela | 極東証券 | 1552 | 1536 | 1549 | 1548 | 1346.65 | -2 | -0.129 | |||
| 2018-04-06 | 8706 etc rela | 極東証券 | 1569 | 1547 | 1564 | 1550 | 1348.39 | -17 | -1.085 | |||
| 2018-04-05 | 8706 etc rela | 極東証券 | 1576 | 1546 | 1559 | 1567 | 1363.178 | 18 | 1.162 | |||
| 2018-04-04 | 8706 etc rela | 極東証券 | 1553 | 1518 | 1527 | 1549 | 1347.52 | 30 | 1.975 | |||
| 2018-04-03 | 8706 etc rela | 極東証券 | 1523 | 1501 | 1512 | 1519 | 1321.422 | -4 | -0.263 | |||
| 2018-04-02 | 8706 etc rela | 極東証券 | 1545 | 1521 | 1537 | 1523 | 1324.901 | -15 | -0.975 | |||
| 2018-03-30 | 8706 etc rela | 極東証券 | 1544 | 1494 | 1504 | 1538 | 1337.95 | 43 | 2.876 | |||
| 2018-03-29 | 8706 etc rela | 極東証券 | 1521 | 1478 | 1516 | 1495 | 1300.544 | -14 | -0.928 | |||
| 2018-03-28 | 8706 etc rela | 極東証券 | 1509 | 1481 | 1501 | 1509 | 1312.723 | -67 | -4.251 | |||
| 2018-03-27 | 8706 etc rela | 極東証券 | 1590 | 1565 | 1565 | 1576 | 1336.21 | 16 | 1.026 | |||
| 2018-03-26 | 8706 etc rela | 極東証券 | 1560 | 1525 | 1531 | 1560 | 1322.645 | 30 | 1.961 | |||
| 2018-03-23 | 8706 etc rela | 極東証券 | 1540 | 1523 | 1537 | 1530 | 1297.209 | -37 | -2.361 | |||
| 2018-03-22 | 8706 etc rela | 極東証券 | 1570 | 1540 | 1550 | 1567 | 1328.58 | 6 | 0.384 | |||
| 2018-03-21 | 8706 etc rela | 極東証券 | 1561 | 1561 | 1561 | 1561 | 1323.493 | 0 | 0 | |||
| 2018-03-20 | 8706 etc rela | 極東証券 | 1565 | 1532 | 1538 | 1561 | 1323.493 | 25 | 1.628 | |||
| 2018-03-19 | 8706 etc rela | 極東証券 | 1572 | 1531 | 1559 | 1536 | 1302.297 | -28 | -1.79 | |||
| 2018-03-16 | 8706 etc rela | 極東証券 | 1568 | 1549 | 1562 | 1564 | 1326.036 | 6 | 0.385 | |||
| 2018-03-15 | 8706 etc rela | 極東証券 | 1580 | 1545 | 1565 | 1558 | 1320.949 | 2 | 0.129 | |||
| 2018-03-14 | 8706 etc rela | 極東証券 | 1572 | 1553 | 1560 | 1556 | 1319.254 | -11 | -0.702 | |||
| 2018-03-13 | 8706 etc rela | 極東証券 | 1567 | 1538 | 1543 | 1567 | 1328.58 | 15 | 0.966 | |||
| 2018-03-12 | 8706 etc rela | 極東証券 | 1552 | 1537 | 1539 | 1552 | 1315.862 | 29 | 1.904 | |||
| 2018-03-09 | 8706 etc rela | 極東証券 | 1554 | 1520 | 1548 | 1523 | 1291.275 | -1 | -0.066 | |||
| 2018-03-08 | 8706 etc rela | 極東証券 | 1568 | 1524 | 1568 | 1524 | 1292.122 | -26 | -1.677 | |||
| 2018-03-07 | 8706 etc rela | 極東証券 | 1573 | 1545 | 1545 | 1550 | 1314.166 | 5 | 0.324 | |||
| 2018-03-06 | 8706 etc rela | 極東証券 | 1592 | 1541 | 1562 | 1545 | 1309.927 | 0 | 0 | |||
| 2018-03-05 | 8706 etc rela | 極東証券 | 1559 | 1540 | 1552 | 1545 | 1309.927 | -12 | -0.771 | |||
| 2018-03-02 | 8706 etc rela | 極東証券 | 1564 | 1541 | 1541 | 1557 | 1320.101 | -9 | -0.575 | |||
| 2018-03-01 | 8706 etc rela | 極東証券 | 1586 | 1558 | 1570 | 1566 | 1327.732 | -16 | -1.011 | |||
| 2018-02-28 | 8706 etc rela | 極東証券 | 1597 | 1577 | 1580 | 1582 | 1341.297 | -1 | -0.063 | |||
| 2018-02-27 | 8706 etc rela | 極東証券 | 1594 | 1577 | 1588 | 1583 | 1342.146 | 6 | 0.38 | |||
| 2018-02-26 | 8706 etc rela | 極東証券 | 1599 | 1575 | 1599 | 1577 | 1337.058 | 3 | 0.191 | |||
| 2018-02-23 | 8706 etc rela | 極東証券 | 1584 | 1563 | 1583 | 1574 | 1334.515 | 10 | 0.639 | |||
| 2018-02-22 | 8706 etc rela | 極東証券 | 1566 | 1549 | 1566 | 1564 | 1326.036 | -1 | -0.064 | |||
| 2018-02-21 | 8706 etc rela | 極東証券 | 1584 | 1561 | 1584 | 1565 | 1326.884 | -2 | -0.128 | |||
| 2018-02-20 | 8706 etc rela | 極東証券 | 1586 | 1555 | 1586 | 1567 | 1328.58 | -29 | -1.817 | |||
| 2018-02-19 | 8706 etc rela | 極東証券 | 1597 | 1554 | 1560 | 1596 | 1353.167 | 61 | 3.974 | |||
| 2018-02-16 | 8706 etc rela | 極東証券 | 1545 | 1511 | 1515 | 1535 | 1301.449 | 41 | 2.744 | |||
| 2018-02-15 | 8706 etc rela | 極東証券 | 1512 | 1488 | 1502 | 1494 | 1266.687 | 6 | 0.403 | |||
| 2018-02-14 | 8706 etc rela | 極東証券 | 1531 | 1484 | 1513 | 1488 | 1261.6 | -25 | -1.652 | |||
| 2018-02-13 | 8706 etc rela | 極東証券 | 1565 | 1512 | 1555 | 1513 | 1282.796 | -35 | -2.261 | |||
| 2018-02-12 | 8706 etc rela | 極東証券 | 1548 | 1548 | 1548 | 1548 | 1312.471 | 0 | 0 | |||
| 2018-02-09 | 8706 etc rela | 極東証券 | 1548 | 1515 | 1528 | 1548 | 1312.471 | -27 | -1.714 | |||
| 2018-02-08 | 8706 etc rela | 極東証券 | 1598 | 1568 | 1588 | 1575 | 1335.363 | -2 | -0.127 | |||
| 2018-02-07 | 8706 etc rela | 極東証券 | 1641 | 1577 | 1625 | 1577 | 1337.058 | -10 | -0.63 | |||
| 2018-02-06 | 8706 etc rela | 極東証券 | 1598 | 1553 | 1591 | 1587 | 1345.537 | -65 | -3.935 | |||
| 2018-02-05 | 8706 etc rela | 極東証券 | 1670 | 1642 | 1660 | 1652 | 1400.647 | -38 | -2.249 | |||
| 2018-02-02 | 8706 etc rela | 極東証券 | 1699 | 1672 | 1690 | 1690 | 1432.865 | -16 | -0.938 | |||
| 2018-02-01 | 8706 etc rela | 極東証券 | 1707 | 1676 | 1688 | 1706 | 1446.431 | 37 | 2.217 | |||
| 2018-01-31 | 8706 etc rela | 極東証券 | 1687 | 1653 | 1670 | 1669 | 1415.061 | -8 | -0.477 | |||
| 2018-01-30 | 8706 etc rela | 極東証券 | 1681 | 1668 | 1672 | 1677 | 1421.843 | -3 | -0.179 | |||
| 2018-01-29 | 8706 etc rela | 極東証券 | 1707 | 1673 | 1676 | 1680 | 1424.387 | -4 | -0.238 | |||
| 2018-01-26 | 8706 etc rela | 極東証券 | 1755 | 1662 | 1745 | 1684 | 1427.778 | -61 | -3.496 | |||
| 2018-01-25 | 8706 etc rela | 極東証券 | 1756 | 1738 | 1746 | 1745 | 1479.497 | -21 | -1.189 | |||
| 2018-01-24 | 8706 etc rela | 極東証券 | 1770 | 1753 | 1755 | 1766 | 1497.302 | 4 | 0.227 | |||
| 2018-01-23 | 8706 etc rela | 極東証券 | 1767 | 1738 | 1750 | 1762 | 1493.91 | 15 | 0.859 | |||
| 2018-01-22 | 8706 etc rela | 極東証券 | 1757 | 1734 | 1752 | 1747 | 1481.193 | -5 | -0.285 | |||
| 2018-01-19 | 8706 etc rela | 極東証券 | 1759 | 1735 | 1745 | 1752 | 1485.432 | 10 | 0.574 | |||
| 2018-01-18 | 8706 etc rela | 極東証券 | 1774 | 1741 | 1765 | 1742 | 1476.953 | -17 | -0.966 | |||
| 2018-01-17 | 8706 etc rela | 極東証券 | 1762 | 1723 | 1732 | 1759 | 1491.367 | 16 | 0.918 | |||
| 2018-01-16 | 8706 etc rela | 極東証券 | 1761 | 1742 | 1757 | 1743 | 1477.801 | -14 | -0.797 | |||
| 2018-01-15 | 8706 etc rela | 極東証券 | 1765 | 1742 | 1756 | 1757 | 1489.671 | 9 | 0.515 | |||
| 2018-01-12 | 8706 etc rela | 極東証券 | 1758 | 1725 | 1725 | 1748 | 1482.041 | 8 | 0.46 | |||
| 2018-01-11 | 8706 etc rela | 極東証券 | 1740 | 1692 | 1693 | 1740 | 1475.258 | 30 | 1.754 | |||
| 2018-01-10 | 8706 etc rela | 極東証券 | 1731 | 1701 | 1710 | 1710 | 1449.822 | -3 | -0.175 | |||
| 2018-01-09 | 8706 etc rela | 極東証券 | 1717 | 1686 | 1698 | 1713 | 1452.366 | 30 | 1.783 | |||
| 2018-01-08 | 8706 etc rela | 極東証券 | 1683 | 1683 | 1683 | 1683 | 1426.931 | 0 | 0 | |||
| 2018-01-05 | 8706 etc rela | 極東証券 | 1687 | 1661 | 1670 | 1683 | 1426.931 | 17 | 1.02 | |||
| 2018-01-04 | 8706 etc rela | 極東証券 | 1682 | 1647 | 1677 | 1666 | 1412.517 | 6 | 0.361 | |||
| 2018-01-03 | 8706 etc rela | 極東証券 | 1660 | 1660 | 1660 | 1660 | 1407.43 | 0 | 0 | |||
| 2018-01-02 | 8706 etc rela | 極東証券 | 1660 | 1660 | 1660 | 1660 | 1407.43 | 0 | 0 | |||
| 2018-01-01 | 8706 etc rela | 極東証券 | 1660 | 1660 | 1660 | 1660 | 1407.43 | 0 | 0 |