| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11780 | 11000 | 11480 | 11010 | 108400 | -350 | -3.081 | -1.455 | |
| 2025-07-14 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11560 | 10950 | 11100 | 11360 | 110000 | 270 | 2.435 | -45 | |
| 2025-07-11 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11800 | 10910 | 11140 | 11090 | 200000 | -50 | -0.449 | 37.741 | |
| 2025-07-10 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12070 | 11140 | 12000 | 11140 | 145200 | -860 | -7.167 | 11.009 | |
| 2025-07-09 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12510 | 12000 | 12350 | 12000 | 130800 | -150 | -1.235 | -25.892 | |
| 2025-07-08 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12480 | 11700 | 11830 | 12150 | 176500 | 190 | 1.589 | 5.815 | |
| 2025-07-07 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12190 | 11600 | 11920 | 11960 | 166800 | -110 | -0.911 | -45.949 | |
| 2025-07-04 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13300 | 12000 | 12900 | 12070 | 308600 | -660 | -5.185 | 14.721 | |
| 2025-07-03 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13600 | 12680 | 13100 | 12730 | 269000 | -220 | -1.699 | -50.787 | |
| 2025-07-02 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13890 | 12610 | 13000 | 12950 | 546600 | -350 | -2.632 | -26.235 | |
| 2025-07-01 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13480 | 11970 | 12000 | 13300 | 741000 | 1420 | 11.953 | 105.093 | |
| 2025-06-30 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12790 | 11420 | 12170 | 11880 | 361300 | -160 | -1.329 | -32.239 | |
| 2025-06-27 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13430 | 11610 | 11610 | 12040 | 533200 | -90 | -0.742 | 16.166 | |
| 2025-06-26 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 14260 | 12130 | 13830 | 12130 | 459000 | -1890 | -13.481 | 117.949 | |
| 2025-06-25 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 14760 | 13950 | 14750 | 14020 | 210600 | -730 | -4.949 | -48.496 | |
| 2025-06-24 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 15390 | 14460 | 14970 | 14750 | 408900 | 360 | 2.502 | 84.355 | |
| 2025-06-23 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 15100 | 14160 | 14690 | 14390 | 221800 | -580 | -3.874 | -50.414 | |
| 2025-06-20 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16320 | 14890 | 15560 | 14970 | 447300 | -740 | -4.71 | -27.422 | |
| 2025-06-19 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16650 | 15610 | 16420 | 15710 | 616300 | -660 | -4.032 | -44.013 | |
| 2025-06-18 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16670 | 14200 | 14310 | 16370 | 1100800 | 2080 | 14.556 | 168.291 | |
| 2025-06-17 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 14860 | 13770 | 14750 | 14290 | 410300 | -410 | -2.789 | -7.109 | |
| 2025-06-16 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 15350 | 14480 | 14860 | 14700 | 441700 | -490 | -3.226 | -29.722 | |
| 2025-06-13 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16650 | 14980 | 16550 | 15190 | 628500 | -1010 | -6.235 | -36.783 | |
| 2025-06-12 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16520 | 15630 | 15800 | 16200 | 994200 | 770 | 4.99 | 7.18 | |
| 2025-06-11 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16100 | 14920 | 15600 | 15430 | 927600 | 750 | 5.109 | 13.83 | |
| 2025-06-10 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16160 | 14460 | 14950 | 14680 | 814900 | -610 | -3.99 | -30.582 | |
| 2025-06-09 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 16340 | 14770 | 14840 | 15290 | 1173900 | 590 | 4.014 | -16.323 | |
| 2025-06-06 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 14940 | 11960 | 12100 | 14700 | 1402900 | 2750 | 23.013 | 165.449 | |
| 2025-06-05 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12380 | 10810 | 10850 | 11950 | 528500 | 800 | 7.175 | 25.089 | |
| 2025-06-04 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11350 | 10150 | 10250 | 11150 | 422500 | 1010 | 9.961 | 108.952 | |
| 2025-06-03 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 10260 | 9600 | 10170 | 10140 | 202200 | -100 | -0.977 | 21.807 | |
| 2025-06-02 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 10700 | 10050 | 10700 | 10240 | 166000 | -680 | -6.227 | -43.46 | |
| 2025-05-30 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12100 | 10900 | 12020 | 10920 | 293600 | -850 | -7.222 | 64.206 | |
| 2025-05-29 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12140 | 11560 | 11700 | 11770 | 178800 | 270 | 2.348 | 3.353 | |
| 2025-05-28 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11950 | 11260 | 11730 | 11500 | 173000 | -180 | -1.541 | -6.233 | |
| 2025-05-27 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11730 | 10810 | 11010 | 11680 | 184500 | 570 | 5.131 | 47.955 | |
| 2025-05-26 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11650 | 11110 | 11550 | 11110 | 124700 | -220 | -1.942 | -65.864 | |
| 2025-05-23 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 14440 | 11120 | 14150 | 11330 | 365300 | -2080 | -15.511 | 89.177 | |
| 2025-05-22 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13810 | 13170 | 13650 | 13410 | 193100 | -840 | -5.895 | -50.525 | |
| 2025-05-21 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 14290 | 12310 | 12360 | 14250 | 390300 | 1950 | 15.854 | 40.295 | |
| 2025-05-20 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13280 | 11880 | 12510 | 12300 | 278200 | 10 | 0.081 | -30.153 | |
| 2025-05-19 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12600 | 10400 | 10430 | 12290 | 398300 | 1890 | 18.173 | 51.33 | |
| 2025-05-16 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11060 | 9960 | 10770 | 10400 | 263200 | -440 | -4.059 | 68.394 | |
| 2025-05-15 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 10840 | 10260 | 10270 | 10840 | 156300 | 1500 | 16.06 | 104.581 | |
| 2025-05-14 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 9820 | 9260 | 9670 | 9340 | 76400 | -220 | -2.301 | -29.779 | |
| 2025-05-13 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 9740 | 9150 | 9540 | 9560 | 108800 | 0 | 0 | 4.716 | |
| 2025-05-12 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 9660 | 9020 | 9240 | 9560 | 103900 | 390 | 4.253 | -28.542 | |
| 2025-05-09 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 9950 | 9120 | 9540 | 9170 | 145400 | -270 | -2.86 | -28.127 | |
| 2025-05-08 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 10280 | 9150 | 9880 | 9440 | 202300 | -810 | -7.902 | 17.411 | |
| 2025-05-07 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 10800 | 10190 | 10700 | 10250 | 172300 | -300 | -2.844 | -27.727 | |
| 2025-05-02 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11390 | 10460 | 11100 | 10550 | 238400 | -510 | -4.611 | -41.107 | |
| 2025-05-01 | 14:56 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11550 | 10170 | 10770 | 11060 | 404800 | 400 | 3.752 | -43.621 | |
| 2025-04-30 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 12340 | 10390 | 12260 | 10660 | 718000 | 500 | 4.921 | 109.574 | |
| 2025-04-28 | 10:12 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 10160 | 8920 | 9070 | 10160 | 342600 | 1500 | 17.321 | -27.63 | |
| 2025-04-25 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 9300 | 8530 | 9180 | 8660 | 473400 | -370 | -4.097 | -57.108 | ||
| 2025-04-24 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11100 | 9030 | 10290 | 9030 | 1103700 | -1000 | -9.97 | -35.869 | |
| 2025-04-23 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 10330 | 8260 | 9400 | 10030 | 1721000 | 1030 | 11.444 | -7.597 | |
| 2025-04-22 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 13340 | 8630 | 12040 | 9000 | 1862500 | -2470 | -21.534 | 32.818 | |
| 2025-04-21 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 11470 | 9840 | 10100 | 11470 | 1402300 | 1500 | 15.045 | -31.718 | |
| 2025-04-18 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 9970 | 8350 | 8540 | 9970 | 2053700 | 1500 | 17.71 | -1.967 | |
| 2025-04-17 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 8980 | 7940 | 8710 | 8470 | 2094900 | 450 | 5.611 | 21.345 | |
| 2025-04-16 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 8320 | 7270 | 7350 | 8020 | 1726400 | 960 | 13.598 | 15.85 | |
| 2025-04-15 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 7450 | 6680 | 6760 | 7060 | 1490200 | 400 | 6.006 | 15.475 | |
| 2025-04-14 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 7000 | 6270 | 6510 | 6660 | 1290500 | 200 | 3.096 | -11.833 | |
| 2025-04-11 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 6650 | 5660 | 5860 | 6460 | 1463700 | 420 | 6.954 | 47.819 | |
| 2025-04-10 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 6080 | 5110 | 5500 | 6040 | 990200 | 960 | 18.898 | 41.944 | |
| 2025-04-09 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 5080 | 4115 | 4225 | 5080 | 697600 | 705 | 16.114 | 30.174 | |
| 2025-04-08 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 4730 | 4250 | 4675 | 4375 | 535900 | 190 | 4.54 | -22.803 | |
| 2025-04-07 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 4790 | 4185 | 4395 | 4185 | 694200 | -700 | -14.33 | -55.554 | |
| 2025-04-04 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 4885 | 4010 | 4275 | 4885 | 1561900 | 610 | 14.269 | 17.595 | |
| 2025-04-03 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 4965 | 4020 | 4350 | 4275 | 1328200 | -425 | -9.043 | -13.882 | |
| 2025-04-02 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 5870 | 4700 | 5500 | 4700 | 1542300 | -1000 | -17.544 | -38.534 | |
| 2025-04-01 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 7370 | 5500 | 6900 | 5700 | 2509200 | -800 | -12.308 | 143.163 | |
| 2025-03-31 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 6500 | 5140 | 6000 | 6500 | 1031900 | 1000 | 18.182 | 0.194 | |
| 2025-03-28 | 15:30 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 6000 | 4590 | 5000 | 5500 | 1029900 | 0 | 0 | ||
| 2025-03-27 | 338A etc rela | ＺｅｎｍｕＴｅｃｈ | 0 | 0 | 0 | 0 |