| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1690 | 1676 | 1676 | 1676.5 | 888400 | -3.5 | -0.208 | 36.216 | |
| 2025-07-14 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1689 | 1675 | 1676 | 1680 | 652200 | 3.5 | 0.209 | -8.643 | |
| 2025-07-11 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1685.5 | 1668 | 1681.5 | 1676.5 | 713900 | 13.5 | 0.812 | -17.066 | |
| 2025-07-10 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1678 | 1655.5 | 1676.5 | 1663 | 860800 | -11.5 | -0.687 | -30.209 | |
| 2025-07-09 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1682 | 1661.5 | 1671.5 | 1674.5 | 1233400 | 18 | 1.087 | 24.876 | |
| 2025-07-08 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1669 | 1638.5 | 1642.5 | 1656.5 | 987700 | 15.5 | 0.945 | 20.628 | |
| 2025-07-07 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1668 | 1635.5 | 1663 | 1641 | 818800 | -38 | -2.263 | -20.551 | |
| 2025-07-04 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1696.5 | 1667.5 | 1685 | 1679 | 1030600 | -3 | -0.178 | -22.142 | |
| 2025-07-03 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1682 | 1660 | 1668 | 1682 | 1323700 | -1.5 | -0.089 | -46.009 | |
| 2025-07-02 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1686 | 1653 | 1656 | 1683.5 | 2451700 | 27.5 | 1.661 | 36.676 | |
| 2025-07-01 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1668 | 1635 | 1640.5 | 1656 | 1793800 | 15.5 | 0.945 | 25.047 | |
| 2025-06-30 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1655.5 | 1636.5 | 1648.5 | 1640.5 | 1434500 | -1.5 | -0.091 | -42.817 | |
| 2025-06-27 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1652.5 | 1606 | 1615.5 | 1642 | 2508600 | 10.5 | 0.644 | 1.333 | |
| 2025-06-26 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1634 | 1610.5 | 1616.5 | 1631.5 | 2475600 | 5 | 0.307 | 115.176 | |
| 2025-06-25 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1635 | 1618 | 1630 | 1626.5 | 1150500 | -1 | -0.061 | -20.436 | |
| 2025-06-24 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1639.5 | 1620 | 1626.5 | 1627.5 | 1446000 | 22 | 1.37 | -11.926 | |
| 2025-06-23 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1621 | 1599 | 1614.5 | 1605.5 | 1641800 | 0.5 | 0.031 | 6.951 | |
| 2025-06-20 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1643 | 1605 | 1627 | 1605 | 1535100 | -21.5 | -1.322 | 73.34 | |
| 2025-06-19 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1627.5 | 1613 | 1625 | 1626.5 | 885600 | 2.5 | 0.154 | 0.079 | |
| 2025-06-18 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1624 | 1605 | 1605 | 1624 | 884900 | 8.5 | 0.526 | -11.065 | |
| 2025-06-17 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1620 | 1603 | 1606 | 1615.5 | 995000 | 4.5 | 0.279 | -9.938 | |
| 2025-06-16 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1617.5 | 1603 | 1610 | 1611 | 1104800 | -9 | -0.556 | -44.997 | |
| 2025-06-13 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1640.5 | 1608 | 1636 | 1620 | 2008600 | -33.5 | -2.026 | 73.604 | |
| 2025-06-12 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1696.5 | 1652 | 1688 | 1653.5 | 1157000 | -33.5 | -1.986 | 21.521 | |
| 2025-06-11 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1688 | 1668 | 1668.5 | 1687 | 952100 | 19 | 1.139 | -25.924 | |
| 2025-06-10 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1681.5 | 1656.5 | 1680 | 1668 | 1285300 | 22 | 1.337 | 29.553 | |
| 2025-06-09 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1660.5 | 1642.5 | 1646.5 | 1646 | 992100 | 4.5 | 0.274 | -38.634 | |
| 2025-06-06 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1654 | 1625 | 1643 | 1641.5 | 1616700 | -13.5 | -0.816 | -35.692 | |
| 2025-06-05 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1670 | 1646 | 1660 | 1655 | 2514000 | -42.5 | -2.504 | 22.485 | |
| 2025-06-04 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1722.5 | 1686.5 | 1718 | 1697.5 | 2052500 | -20 | -1.164 | 31.621 | |
| 2025-06-03 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1743.5 | 1717.5 | 1733 | 1717.5 | 1559400 | -17.5 | -1.009 | -14.45 | |
| 2025-06-02 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1775.5 | 1730 | 1766 | 1735 | 1822800 | -65.5 | -3.638 | 44.426 | |
| 2025-05-30 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1812 | 1780 | 1794.5 | 1800.5 | 1262100 | 10.5 | 0.587 | 69.934 | |
| 2025-05-29 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1794.5 | 1782 | 1790 | 1790 | 742700 | 15 | 0.845 | -19.113 | |
| 2025-05-28 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1785.5 | 1767 | 1773.5 | 1775 | 918200 | 19 | 1.082 | 32.63 | |
| 2025-05-27 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1756 | 1734 | 1736 | 1756 | 692300 | 20.5 | 1.181 | -37.569 | |
| 2025-05-26 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1762.5 | 1735.5 | 1754 | 1735.5 | 1108900 | -29.5 | -1.671 | 18.295 | |
| 2025-05-23 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1776.5 | 1752.5 | 1757.5 | 1765 | 937400 | 12 | 0.685 | 7.946 | |
| 2025-05-22 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1768 | 1745 | 1751 | 1753 | 868400 | -27.5 | -1.545 | 4.576 | |
| 2025-05-21 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1794 | 1770 | 1780 | 1780.5 | 830400 | 12.5 | 0.707 | -26.552 | |
| 2025-05-20 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1812 | 1760.5 | 1800 | 1768 | 1130600 | -20.5 | -1.146 | -8.081 | |
| 2025-05-19 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1797.5 | 1756.5 | 1758 | 1788.5 | 1230000 | 15.5 | 0.874 | -61.281 | |
| 2025-05-16 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1785.5 | 1723 | 1785 | 1773 | 3176700 | -121 | -6.389 | 117.627 | |
| 2025-05-15 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1915.5 | 1871 | 1890 | 1894 | 1459700 | -16.5 | -0.864 | 27.24 | |
| 2025-05-14 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1953 | 1899 | 1951 | 1910.5 | 1147200 | -21 | -1.087 | -32.358 | |
| 2025-05-13 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1949 | 1900 | 1923.5 | 1931.5 | 1696000 | 42 | 2.223 | 74.27 | |
| 2025-05-12 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1896.5 | 1877 | 1890 | 1889.5 | 973200 | -0.5 | -0.026 | 28.969 | |
| 2025-05-09 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1897.5 | 1875 | 1880 | 1890 | 754600 | 32.5 | 1.75 | -12.834 | |
| 2025-05-08 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1859 | 1834 | 1840 | 1857.5 | 865700 | 16.5 | 0.896 | -6.924 | |
| 2025-05-07 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1852 | 1821 | 1845 | 1841 | 930100 | -12 | -0.648 | 3.333 | |
| 2025-05-02 | 15:24 | 5110 etc rela | 住友ゴム工業 | 1860 | 1828 | 1830 | 1853 | 900100 | 26 | 1.423 | -28.953 | |
| 2025-05-01 | 14:48 | 5110 etc rela | 住友ゴム工業 | 1830 | 1782.5 | 1790 | 1827 | 1266900 | 27 | 1.5 | -28.806 | |
| 2025-04-30 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1808 | 1771 | 1800.5 | 1800 | 1779500 | 9 | 0.503 | 73.881 | |
| 2025-04-28 | 10:04 | 5110 etc rela | 住友ゴム工業 | 1816 | 1783 | 1805 | 1791 | 1023400 | 16.5 | 0.93 | -34.047 | |
| 2025-04-25 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1793 | 1765.5 | 1785 | 1774.5 | 1551700 | -0.5 | -0.028 | -2.317 | |
| 2025-04-24 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1827 | 1775 | 1806.5 | 1775 | 1588500 | -25 | -1.389 | -30.28 | |
| 2025-04-23 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1800 | 1759 | 1780.5 | 1800 | 2278400 | 64 | 3.687 | 16.014 | |
| 2025-04-22 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1744 | 1695.5 | 1699.5 | 1736 | 1963900 | 40.5 | 2.389 | -6.597 | |
| 2025-04-21 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1714 | 1694.5 | 1701 | 1695.5 | 2102600 | -4.5 | -0.265 | 59.216 | |
| 2025-04-18 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1701.5 | 1664 | 1684 | 1700 | 1320600 | 35 | 2.102 | -31.596 | |
| 2025-04-17 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1675 | 1610 | 1622 | 1665 | 1930600 | 44.5 | 2.746 | -11.538 | |
| 2025-04-16 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1636.5 | 1603 | 1626 | 1620.5 | 2182400 | 18 | 1.123 | -34.031 | |
| 2025-04-15 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1628 | 1565 | 1567 | 1602.5 | 3308200 | 75.5 | 4.944 | 69.33 | |
| 2025-04-14 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1562 | 1523 | 1561 | 1527 | 1953700 | -1 | -0.065 | -11.581 | |
| 2025-04-11 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1539 | 1442.5 | 1457 | 1528 | 2209600 | -32.5 | -2.083 | -40.733 | |
| 2025-04-10 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1642 | 1504.5 | 1642 | 1560.5 | 3728200 | 144.5 | 10.205 | 49.793 | |
| 2025-04-09 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1447.5 | 1400.5 | 1436.5 | 1416 | 2488900 | -50.5 | -3.444 | -20.49 | |
| 2025-04-08 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1474.5 | 1410 | 1410.5 | 1466.5 | 3130300 | 96.5 | 7.044 | -16.45 | |
| 2025-04-07 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1391.5 | 1285 | 1329 | 1370 | 3746600 | -106.5 | -7.213 | -23.368 | |
| 2025-04-04 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1546.5 | 1436.5 | 1537 | 1476.5 | 4889100 | -129 | -8.035 | -32.989 | |
| 2025-04-03 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1721.5 | 1584 | 1718.5 | 1605.5 | 7296000 | -220.5 | -12.076 | 313.16 | |
| 2025-04-02 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1853.5 | 1816.5 | 1852 | 1826 | 1765900 | -34 | -1.828 | -34.613 | |
| 2025-04-01 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1870 | 1842 | 1860 | 1860 | 2700700 | -23 | -1.221 | 79.222 | |
| 2025-03-31 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1908 | 1865 | 1906 | 1883 | 1506900 | -63 | -3.237 | -28.953 | |
| 2025-03-28 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1979.5 | 1930.5 | 1975 | 1946 | 2121000 | -38.5 | -1.94 | -22.954 | |
| 2025-03-27 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1988 | 1944.5 | 1950 | 1984.5 | 2752900 | -1 | -0.05 | 52.195 | |
| 2025-03-26 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1990 | 1956.5 | 1989 | 1985.5 | 1808800 | 35.5 | 1.821 | 88.535 | |
| 2025-03-25 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1969 | 1943.5 | 1960 | 1950 | 959400 | -2.5 | -0.128 | -51.888 | |
| 2025-03-24 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1975 | 1930 | 1963 | 1952.5 | 1994100 | -17 | -0.863 | -17.357 | |
| 2025-03-21 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1989.5 | 1932 | 1933 | 1969.5 | 2412900 | 31 | 1.599 | 154.66 | |
| 2025-03-19 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1949 | 1917 | 1917 | 1938.5 | 947500 | 21.5 | 1.122 | -49.724 | |
| 2025-03-18 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1948.5 | 1917 | 1925.5 | 1917 | 1884600 | 17 | 0.895 | 3.601 | |
| 2025-03-17 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1910 | 1884 | 1887.5 | 1900 | 1819100 | 13.5 | 0.716 | 43.045 | |
| 2025-03-14 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1897.5 | 1872.5 | 1879.5 | 1886.5 | 1271700 | -4 | -0.212 | -21.306 | |
| 2025-03-13 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1932 | 1878 | 1881 | 1890.5 | 1616000 | -1.5 | -0.079 | -27.56 | |
| 2025-03-12 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1901.5 | 1840 | 1842.5 | 1892 | 2230800 | 42 | 2.27 | 59.582 | |
| 2025-03-11 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1858.5 | 1824 | 1854.5 | 1850 | 1397900 | -6 | -0.323 | -25.37 | |
| 2025-03-10 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1933 | 1850 | 1920 | 1856 | 1873100 | 16 | 0.87 | 9.161 | |
| 2025-03-07 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1844 | 1780 | 1780 | 1840 | 1715900 | 51 | 2.851 | 51.141 | |
| 2025-03-06 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1798.5 | 1780 | 1781.5 | 1789 | 1135300 | 8 | 0.449 | 21.125 | |
| 2025-03-05 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1794.5 | 1761 | 1786 | 1781 | 937300 | -0.5 | -0.028 | -48.273 | |
| 2025-03-04 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1804.5 | 1753.5 | 1774.5 | 1781.5 | 1812000 | -8 | -0.447 | -0.538 | |
| 2025-03-03 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1804 | 1754.5 | 1756.5 | 1789.5 | 1821800 | 54 | 3.111 | 57.241 | |
| 2025-02-28 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1749 | 1725.5 | 1742 | 1735.5 | 1158600 | -16.5 | -0.942 | 43.143 | |
| 2025-02-27 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1759.5 | 1737.5 | 1740 | 1752 | 809400 | 7.5 | 0.43 | -38.317 | |
| 2025-02-26 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1795.5 | 1738.5 | 1790 | 1744.5 | 1312200 | -53 | -2.949 | -29.836 | |
| 2025-02-25 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1809.5 | 1734 | 1735 | 1797.5 | 1870200 | 46 | 2.626 | 6.966 | |
| 2025-02-21 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1751.5 | 1712.5 | 1714.5 | 1751.5 | 1748400 | 41.5 | 2.427 | 66.848 | |
| 2025-02-20 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1739.5 | 1700 | 1730.5 | 1710 | 1047900 | -29 | -1.668 | 11.538 | |
| 2025-02-19 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1758 | 1732 | 1742 | 1739 | 939500 | -19.5 | -1.109 | 9.857 | |
| 2025-02-18 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1767 | 1736.5 | 1751.5 | 1758.5 | 855200 | 3.5 | 0.199 | -38.15 | |
| 2025-02-17 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1781.5 | 1749 | 1756 | 1755 | 1382700 | 20.5 | 1.182 | -28.998 | |
| 2025-02-14 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1836 | 1718 | 1795 | 1734.5 | 1947400 | -5.5 | -0.316 | -62.676 | |
| 2025-02-13 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1796 | 1698 | 1769.5 | 1740 | 5217600 | -28 | -1.584 | 255.543 | |
| 2025-02-12 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1799 | 1753 | 1798 | 1768 | 1467500 | -30 | -1.669 | 166.044 | |
| 2025-02-10 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1799 | 1776.5 | 1799 | 1798 | 551600 | 12 | 0.672 | -12.011 | |
| 2025-02-07 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1789.5 | 1763.5 | 1771.5 | 1786 | 626900 | 16 | 0.904 | 7.309 | |
| 2025-02-06 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1775.5 | 1757 | 1765 | 1770 | 584200 | 8.5 | 0.483 | -47.222 | |
| 2025-02-05 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1774 | 1746.5 | 1762 | 1761.5 | 1106900 | 2 | 0.114 | 60.583 | |
| 2025-02-04 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1779 | 1753.5 | 1765 | 1759.5 | 689300 | 11.5 | 0.658 | -41.386 | |
| 2025-02-03 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1789 | 1748 | 1776 | 1748 | 1176000 | -68 | -3.744 | 14.709 | |
| 2025-01-31 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1823 | 1805.5 | 1820 | 1816 | 1025200 | 4 | 0.221 | -14.808 | |
| 2025-01-30 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1814 | 1780 | 1788 | 1812 | 1203400 | 17 | 0.947 | 9.579 | |
| 2025-01-29 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1802.5 | 1769 | 1778 | 1795 | 1098200 | 26.5 | 1.498 | -0.597 | |
| 2025-01-28 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1785 | 1755.5 | 1761.5 | 1768.5 | 1104800 | -18.5 | -1.035 | 29.976 | |
| 2025-01-27 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1790.5 | 1770.5 | 1778.5 | 1787 | 850000 | 18 | 1.018 | -26.844 | |
| 2025-01-24 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1794.5 | 1765 | 1789.5 | 1769 | 1161900 | -18 | -1.007 | 1.255 | |
| 2025-01-23 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1791.5 | 1756.5 | 1770 | 1787 | 1147500 | 1.5 | 0.084 | 4.375 | |
| 2025-01-22 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1796.5 | 1766 | 1768.5 | 1785.5 | 1099400 | 21.5 | 1.219 | 0.383 | |
| 2025-01-21 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1776.5 | 1747 | 1772 | 1764 | 1095200 | -3.5 | -0.198 | -13.784 | |
| 2025-01-20 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1786 | 1741 | 1752.5 | 1767.5 | 1270300 | 55 | 3.212 | 14.38 | |
| 2025-01-17 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1724 | 1694 | 1720.5 | 1712.5 | 1110600 | -3.5 | -0.204 | 33.486 | |
| 2025-01-16 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1732.5 | 1707.5 | 1730 | 1716 | 832000 | -9 | -0.522 | -12.097 | |
| 2025-01-15 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1738.5 | 1719.5 | 1733 | 1725 | 946500 | -8 | -0.462 | -0.063 | |
| 2025-01-14 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1743 | 1709.5 | 1737.5 | 1733 | 947100 | 1.5 | 0.087 | 10.565 | |
| 2025-01-10 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1749.5 | 1725.5 | 1730 | 1731.5 | 856600 | -26 | -1.479 | -72.274 | |
| 2025-01-09 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1824.5 | 1756.5 | 1811 | 1757.5 | 3089500 | -12 | -0.678 | -53.872 | |
| 2025-01-08 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1829.5 | 1705.5 | 1720 | 1769.5 | 6697600 | 20.5 | 1.172 | 694.496 | |
| 2025-01-07 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1753 | 1732.5 | 1753 | 1749 | 843000 | -3 | -0.171 | -21.112 | |
| 2025-01-06 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1779.5 | 1743.5 | 1772 | 1752 | 1068600 | -31.5 | -1.766 | 80.294 | |
| 2024-12-30 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1784 | 1767.5 | 1779.5 | 1783.5 | 592700 | 7.5 | 0.422 | -54.446 | |
| 2024-12-27 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1778 | 1753 | 1765 | 1776 | 1301100 | -18 | -1.003 | 15.101 | |
| 2024-12-26 | 13:51 | 5110 etc rela | 住友ゴム工業 | 1796 | 1774.5 | 1786 | 1794 | 1130400 | 8.5 | 0.476 | 49.188 | |
| 2024-12-25 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1785.5 | 1757 | 1775 | 1785.5 | 757700 | 15.5 | 0.876 | -7.099 | |
| 2024-12-24 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1785 | 1760.5 | 1771 | 1770 | 815600 | 1.5 | 0.085 | -2.195 | |
| 2024-12-23 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1774 | 1742.5 | 1760.5 | 1768.5 | 833900 | 12 | 0.683 | -22.73 | |
| 2024-12-20 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1766.5 | 1752 | 1753 | 1756.5 | 1079200 | 4.5 | 0.257 | 9.087 | |
| 2024-12-19 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1766 | 1744.5 | 1750 | 1752 | 989300 | -33.5 | -1.876 | -31.045 | |
| 2024-12-18 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1795 | 1763.5 | 1763.5 | 1785.5 | 1434700 | 24 | 1.362 | 49.075 | |
| 2024-12-17 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1799.5 | 1761.5 | 1792 | 1761.5 | 962400 | -42.5 | -2.356 | -34.964 | |
| 2024-12-16 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1841.5 | 1803 | 1803 | 1804 | 1479800 | 19.5 | 1.093 | -22.32 | |
| 2024-12-13 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1811 | 1712.5 | 1728.5 | 1784.5 | 1905000 | 46.5 | 2.675 | 79.142 | |
| 2024-12-12 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1750 | 1731 | 1734.5 | 1738 | 1063400 | 13 | 0.754 | 14.332 | |
| 2024-12-11 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1738 | 1717.5 | 1733 | 1725 | 930100 | 6 | 0.349 | 21.217 | |
| 2024-12-10 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1741 | 1716.5 | 1738.5 | 1719 | 767300 | 0.5 | 0.029 | -63.048 | |
| 2024-12-09 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1745 | 1715 | 1715 | 1718.5 | 2076500 | 18 | 1.059 | 57.573 | |
| 2024-12-06 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1707 | 1681 | 1690 | 1700.5 | 1317800 | 20.5 | 1.22 | 17.629 | |
| 2024-12-05 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1680 | 1656.5 | 1669 | 1680 | 1120300 | 28.5 | 1.726 | 61.659 | |
| 2024-12-04 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1671 | 1648 | 1665 | 1651.5 | 693000 | -14.5 | -0.87 | -43.169 | |
| 2024-12-03 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1666.5 | 1643 | 1643 | 1666 | 1219400 | 23 | 1.4 | 14.155 | |
| 2024-12-02 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1666 | 1640.5 | 1648 | 1643 | 1068200 | -5 | -0.303 | -19.466 | |
| 2024-11-29 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1674 | 1640 | 1674 | 1648 | 1326400 | -39.5 | -2.341 | -7.946 | |
| 2024-11-28 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1694.5 | 1673 | 1680.5 | 1687.5 | 1440900 | -9 | -0.531 | 5.933 | |
| 2024-11-27 | 09:42 | 5110 etc rela | 住友ゴム工業 | 1727 | 1681.5 | 1720 | 1696.5 | 1360200 | -44 | -2.528 | 15.135 | |
| 2024-11-26 | 09:15 | 5110 etc rela | 住友ゴム工業 | 1756 | 1713.5 | 1745 | 1740.5 | 1181400 | -14.5 | -0.826 | -16.141 | |
| 2024-11-25 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1783.5 | 1749.5 | 1783.5 | 1755 | 1408800 | -19 | -1.071 | 75.159 | |
| 2024-11-22 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1789.5 | 1763 | 1775 | 1774 | 804300 | 1 | 0.056 | -33.77 | |
| 2024-11-21 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1794 | 1764 | 1782.5 | 1773 | 1214400 | -23 | -1.281 | 8.342 | |
| 2024-11-20 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1805.5 | 1781 | 1790 | 1796 | 1120900 | 15.5 | 0.871 | -33.576 | |
| 2024-11-19 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1795 | 1768 | 1770 | 1780.5 | 1687500 | 7 | 0.395 | 66.354 | |
| 2024-11-18 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1793 | 1764.5 | 1767 | 1773.5 | 1014400 | -5.5 | -0.309 | -27.126 | |
| 2024-11-15 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1791.5 | 1740 | 1750 | 1779 | 1392000 | 31 | 1.773 | -12.249 | |
| 2024-11-14 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1793.5 | 1747.5 | 1768 | 1748 | 1586300 | -21 | -1.187 | -40.86 | |
| 2024-11-13 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1808 | 1767.5 | 1779 | 1769 | 2682300 | 25 | 1.433 | 10.885 | |
| 2024-11-12 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1754 | 1704 | 1723.5 | 1744 | 2419000 | 36 | 2.108 | -25.282 | |
| 2024-11-11 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1728 | 1634 | 1637 | 1708 | 3237500 | 47.5 | 2.861 | -48.603 | |
| 2024-11-08 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1710 | 1601 | 1657.5 | 1660.5 | 6299000 | 83 | 5.261 | 325.349 | |
| 2024-11-07 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1595.5 | 1567.5 | 1573 | 1577.5 | 1480900 | 3.5 | 0.222 | -9.103 | |
| 2024-11-06 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1598.5 | 1567 | 1572 | 1574 | 1629200 | 7 | 0.447 | 85.368 | |
| 2024-11-05 | 15:30 | 5110 etc rela | 住友ゴム工業 | 1571.5 | 1550 | 1555 | 1567 | 878900 | 18.5 | 1.195 | 14.844 | |
| 2024-11-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1565.5 | 1546.5 | 1556.5 | 1548.5 | 765300 | -29 | -1.838 | -0.403 | |
| 2024-10-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1592.5 | 1566 | 1589.5 | 1577.5 | 768400 | -1 | -0.063 | -37.047 | |
| 2024-10-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1599 | 1578.5 | 1599 | 1578.5 | 1220600 | -16 | -1.003 | -12.963 | |
| 2024-10-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1596.5 | 1577 | 1588 | 1594.5 | 1402400 | 20.5 | 1.302 | 0.668 | |
| 2024-10-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1580 | 1534 | 1537 | 1574 | 1393100 | 35 | 2.274 | 40.988 | |
| 2024-10-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1547 | 1527.5 | 1537 | 1539 | 988100 | 4 | 0.261 | -0.463 | |
| 2024-10-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1548 | 1515 | 1530 | 1535 | 992700 | 0 | 0 | 26.976 | |
| 2024-10-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1563.5 | 1535 | 1545 | 1535 | 781800 | -6 | -0.389 | -30.414 | |
| 2024-10-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1548 | 1530 | 1547.5 | 1541 | 1123500 | -4.5 | -0.291 | 42.486 | |
| 2024-10-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1546.5 | 1524 | 1534 | 1545.5 | 788500 | 20.5 | 1.344 | -11.285 | |
| 2024-10-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1553 | 1519 | 1551 | 1525 | 888800 | -22 | -1.422 | -14.686 | |
| 2024-10-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1555 | 1542 | 1546.5 | 1547 | 1041800 | 9.5 | 0.618 | 19.913 | |
| 2024-10-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1552.5 | 1521 | 1534 | 1537.5 | 868800 | -7 | -0.453 | 4.763 | |
| 2024-10-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1560 | 1540.5 | 1553 | 1544.5 | 829300 | -8 | -0.515 | -4.127 | |
| 2024-10-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1569.5 | 1544 | 1568 | 1552.5 | 865000 | -15.5 | -0.989 | -9.177 | |
| 2024-10-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1581 | 1562 | 1570 | 1568 | 952400 | 18 | 1.161 | 1.255 | |
| 2024-10-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1577 | 1543 | 1575 | 1550 | 940600 | -16 | -1.022 | 46.579 | |
| 2024-10-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1581.5 | 1563.5 | 1575 | 1566 | 641700 | -24 | -1.509 | -9.848 | |
| 2024-10-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1604.5 | 1585 | 1604.5 | 1590 | 711800 | 16.5 | 1.049 | -31.373 | |
| 2024-10-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1579 | 1556.5 | 1576 | 1573.5 | 1037200 | -2.5 | -0.159 | -25.107 | |
| 2024-10-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1590 | 1564.5 | 1590 | 1576 | 1384900 | 20.5 | 1.318 | 4.742 | |
| 2024-10-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1588 | 1544 | 1570.5 | 1555.5 | 1322200 | -34.5 | -2.17 | 9.799 | |
| 2024-10-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1594.5 | 1574.5 | 1586 | 1590 | 1204200 | 22.5 | 1.435 | -22.063 | |
| 2024-09-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1594.5 | 1552.5 | 1561 | 1567.5 | 1545100 | -72 | -4.392 | 27.81 | |
| 2024-09-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1641.5 | 1622 | 1629 | 1639.5 | 1208900 | 1.5 | 0.092 | -40.245 | |
| 2024-09-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1638 | 1602.5 | 1632 | 1638 | 2023100 | 13 | 0.8 | 42.092 | |
| 2024-09-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1625 | 1602 | 1607 | 1625 | 1423800 | 0.5 | 0.031 | -17.737 | |
| 2024-09-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1639 | 1614 | 1632.5 | 1624.5 | 1730800 | 18.5 | 1.152 | -34.655 | |
| 2024-09-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1636.5 | 1591.5 | 1606.5 | 1606 | 2648700 | 55 | 3.546 | 92.787 | |
| 2024-09-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1561 | 1542.5 | 1550 | 1551 | 1373900 | 27.5 | 1.805 | 10.7 | |
| 2024-09-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1523.5 | 1502 | 1506.5 | 1523.5 | 1241100 | 26.5 | 1.77 | 37.32 | |
| 2024-09-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1516.5 | 1475.5 | 1513.5 | 1497 | 903800 | 1.5 | 0.1 | 1.153 | |
| 2024-09-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1506 | 1484.5 | 1493 | 1495.5 | 893500 | -11 | -0.73 | 29.193 | |
| 2024-09-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1518.5 | 1490 | 1510 | 1506.5 | 691600 | 33.5 | 2.274 | -24.662 | |
| 2024-09-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1509 | 1462 | 1498 | 1473 | 918000 | -33.5 | -2.224 | -6.058 | |
| 2024-09-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1519 | 1499 | 1506 | 1506.5 | 977200 | 10 | 0.668 | -5.566 | |
| 2024-09-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1497.5 | 1461 | 1490 | 1496.5 | 1034800 | -19.5 | -1.286 | -36.636 | |
| 2024-09-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1545 | 1505.5 | 1511.5 | 1516 | 1633100 | -1.5 | -0.099 | -23.705 | |
| 2024-09-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1535 | 1455 | 1460.5 | 1517.5 | 2140500 | 58 | 3.974 | 140.128 | |
| 2024-09-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1472 | 1452 | 1466 | 1459.5 | 891400 | -37.5 | -2.505 | 91.493 | |
| 2024-09-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1510 | 1490 | 1504 | 1497 | 465500 | -6 | -0.399 | -42.26 | |
| 2024-09-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1514 | 1485 | 1507.5 | 1503 | 806200 | 16 | 1.076 | 7.579 | |
| 2024-08-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1492 | 1475.5 | 1488.5 | 1487 | 749400 | 0 | 0 | 14.081 | |
| 2024-08-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1489.5 | 1468.5 | 1475 | 1487 | 656900 | 16 | 1.088 | 5.628 | |
| 2024-08-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1477 | 1452.5 | 1460 | 1471 | 621900 | -2 | -0.136 | 30.323 | |
| 2024-08-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1478.5 | 1466 | 1474 | 1473 | 477200 | 8 | 0.546 | -21.163 | |
| 2024-08-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1479.5 | 1450 | 1473 | 1465 | 605300 | -25 | -1.678 | -28.009 | |
| 2024-08-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1503 | 1479 | 1498.5 | 1490 | 840800 | 13.5 | 0.914 | 18.791 | |
| 2024-08-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1491 | 1473 | 1490 | 1476.5 | 707800 | 1 | 0.068 | -37.584 | |
| 2024-08-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1501 | 1473.5 | 1490 | 1475.5 | 1134000 | -18 | -1.205 | 89.886 | |
| 2024-08-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1505 | 1480 | 1502.5 | 1493.5 | 597200 | 20 | 1.357 | -14.588 | |
| 2024-08-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1502 | 1468.5 | 1487 | 1473.5 | 699200 | -14.5 | -0.974 | -12.905 | |
| 2024-08-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1509 | 1483 | 1503 | 1488 | 802800 | 15 | 1.018 | -21.402 | |
| 2024-08-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1476.5 | 1443 | 1446 | 1473 | 1021400 | 41.5 | 2.899 | 8.717 | |
| 2024-08-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1444 | 1414 | 1420 | 1431.5 | 939500 | 12 | 0.845 | -16.541 | |
| 2024-08-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1419.5 | 1388.5 | 1409 | 1419.5 | 1125700 | 29.5 | 2.122 | -36.076 | |
| 2024-08-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1415 | 1358 | 1396.5 | 1390 | 1761000 | 19 | 1.386 | -25.545 | |
| 2024-08-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1405.5 | 1348 | 1366 | 1371 | 2365200 | 4 | 0.293 | -46.179 | |
| 2024-08-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1496 | 1358 | 1424 | 1367 | 4394600 | -109.5 | -7.416 | 86.98 | |
| 2024-08-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1496.5 | 1400 | 1410.5 | 1476.5 | 2350300 | 216 | 17.136 | 1.802 | |
| 2024-08-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1438 | 1253 | 1432 | 1260.5 | 2308700 | -229.5 | -15.403 | -6.299 | |
| 2024-08-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1525.5 | 1485.5 | 1512.5 | 1490 | 2463900 | -59 | -3.809 | 51.058 | |
| 2024-08-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1584.5 | 1537 | 1574 | 1549 | 1631100 | -38 | -2.394 | 52.439 | |
| 2024-07-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1593 | 1552.5 | 1553.5 | 1587 | 1070000 | 26.5 | 1.698 | 58.097 | |
| 2024-07-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1569 | 1548 | 1550 | 1560.5 | 676800 | 4.5 | 0.289 | -17.754 | |
| 2024-07-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1571.5 | 1550 | 1558.5 | 1556 | 822900 | 27.5 | 1.799 | -17.122 | |
| 2024-07-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1550.5 | 1527 | 1539 | 1528.5 | 992900 | 11.5 | 0.758 | -22.235 | |
| 2024-07-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1545.5 | 1509.5 | 1540 | 1517 | 1276800 | -28.5 | -1.844 | 74.976 | |
| 2024-07-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1579 | 1545.5 | 1579 | 1545.5 | 729700 | -33 | -2.091 | -28.803 | |
| 2024-07-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1586 | 1557.5 | 1572 | 1578.5 | 1024900 | 33 | 2.135 | 50.279 | |
| 2024-07-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1562.5 | 1543 | 1560 | 1545.5 | 682000 | -20.5 | -1.309 | -16.319 | |
| 2024-07-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1581.5 | 1558.5 | 1581 | 1566 | 815000 | -26 | -1.633 | 39.102 | |
| 2024-07-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1602 | 1586.5 | 1598 | 1592 | 585900 | -14.5 | -0.903 | -46.439 | |
| 2024-07-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1623 | 1590 | 1595 | 1606.5 | 1093900 | 25.5 | 1.613 | 14.677 | |
| 2024-07-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1596 | 1577 | 1595 | 1581 | 953900 | -21 | -1.311 | 28.836 | |
| 2024-07-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1612.5 | 1591 | 1602 | 1602 | 740400 | -9 | -0.559 | -57.551 | |
| 2024-07-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1641 | 1599.5 | 1620 | 1611 | 1744200 | 37.5 | 2.383 | -8.118 | |
| 2024-07-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1575.5 | 1545 | 1547.5 | 1573.5 | 1898300 | 17.5 | 1.125 | 38.572 | |
| 2024-07-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1569.5 | 1535.5 | 1569.5 | 1556 | 1369900 | -8.5 | -0.543 | 27.658 | |
| 2024-07-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1571 | 1541 | 1569.5 | 1564.5 | 1073100 | -3.5 | -0.223 | 0.884 | |
| 2024-07-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1618 | 1568 | 1615 | 1568 | 1063700 | -40 | -2.488 | 66.177 | |
| 2024-07-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1609.5 | 1598 | 1601 | 1608 | 640100 | 13.5 | 0.847 | -17.967 | |
| 2024-07-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1621 | 1594.5 | 1615 | 1594.5 | 780300 | -21 | -1.3 | -7.766 | |
| 2024-07-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1624.5 | 1604 | 1623 | 1615.5 | 846000 | -2 | -0.124 | -16.238 | |
| 2024-07-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1633 | 1606.5 | 1626 | 1617.5 | 1010000 | 15 | 0.936 | -10.182 | |
| 2024-06-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1607.5 | 1591.5 | 1604.5 | 1602.5 | 1124500 | 7.5 | 0.47 | 3.364 | |
| 2024-06-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1601.5 | 1585 | 1597 | 1595 | 1087900 | -31.5 | -1.937 | -33.335 | |
| 2024-06-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1639.5 | 1615.5 | 1628 | 1626.5 | 1631900 | -4 | -0.245 | 53.764 | |
| 2024-06-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1636.5 | 1616.5 | 1630 | 1630.5 | 1061300 | 17.5 | 1.085 | 7.051 | |
| 2024-06-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1617.5 | 1601.5 | 1609.5 | 1613 | 991400 | 8.5 | 0.53 | -21.492 | |
| 2024-06-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1623.5 | 1598 | 1618.5 | 1604.5 | 1262800 | -14.5 | -0.896 | 107.8 | |
| 2024-06-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1622 | 1608 | 1610 | 1619 | 607700 | 4.5 | 0.279 | -25.353 | |
| 2024-06-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1631.5 | 1601 | 1625.5 | 1614.5 | 814100 | -7 | -0.432 | 11.049 | |
| 2024-06-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1630 | 1615.5 | 1630 | 1621.5 | 733100 | 3 | 0.185 | -19.084 | |
| 2024-06-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1660.5 | 1614 | 1660 | 1618.5 | 906000 | -43.5 | -2.617 | -10.483 | |
| 2024-06-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1670 | 1625 | 1629.5 | 1662 | 1012100 | 15.5 | 0.941 | 3.986 | |
| 2024-06-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1697.5 | 1645 | 1695 | 1646.5 | 973300 | -50 | -2.947 | 34.564 | |
| 2024-06-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1704.5 | 1692 | 1702.5 | 1696.5 | 723300 | -16.5 | -0.963 | -18.206 | |
| 2024-06-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1743 | 1711 | 1721.5 | 1713 | 884300 | -3 | -0.175 | 27.109 | |
| 2024-06-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1720 | 1695 | 1695 | 1716 | 695700 | 16 | 0.941 | 23.307 | |
| 2024-06-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1714.5 | 1699 | 1707 | 1700 | 564200 | -7 | -0.41 | -14.838 | |
| 2024-06-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1732 | 1704.5 | 1729 | 1707 | 662500 | -24 | -1.386 | -14.428 | |
| 2024-06-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1763 | 1728 | 1747 | 1731 | 774200 | -28 | -1.592 | 45.883 | |
| 2024-06-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1766.5 | 1746.5 | 1751 | 1759 | 530700 | -7.5 | -0.425 | -38.096 | |
| 2024-06-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1796 | 1766.5 | 1772 | 1766.5 | 857300 | -4.5 | -0.254 | -16.132 | |
| 2024-05-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1771 | 1732.5 | 1748 | 1771 | 1022200 | 38 | 2.193 | -10.584 | |
| 2024-05-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1735 | 1689 | 1709.5 | 1733 | 1143200 | 7 | 0.406 | 59.442 | |
| 2024-05-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1758 | 1726 | 1758 | 1726 | 717000 | -40 | -2.265 | 16.756 | |
| 2024-05-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1776 | 1758 | 1772.5 | 1766 | 614100 | -14 | -0.787 | -0.211 | |
| 2024-05-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1781.5 | 1756 | 1772.5 | 1780 | 615400 | 19 | 1.079 | 23.475 | |
| 2024-05-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1778 | 1748 | 1750 | 1761 | 498400 | -4 | -0.227 | -44.659 | |
| 2024-05-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1770 | 1740 | 1770 | 1765 | 900600 | -12 | -0.675 | -4.028 | |
| 2024-05-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1822 | 1774 | 1815 | 1777 | 938400 | -47 | -2.577 | 45.533 | |
| 2024-05-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1843 | 1820 | 1828 | 1824 | 644800 | -16 | -0.87 | -11.136 | |
| 2024-05-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1853.5 | 1808.5 | 1818 | 1840 | 725600 | 3 | 0.163 | 56.853 | |
| 2024-05-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1848 | 1823.5 | 1830 | 1837 | 462600 | -1.5 | -0.082 | -54.908 | |
| 2024-05-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1891 | 1829 | 1887.5 | 1838.5 | 1025900 | -20 | -1.076 | -24.305 | |
| 2024-05-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1916.5 | 1848 | 1851 | 1858.5 | 1355300 | 14 | 0.759 | -48.381 | |
| 2024-05-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1967 | 1831 | 1967 | 1844.5 | 2625600 | -52 | -2.742 | 178.372 | |
| 2024-05-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1909 | 1862.5 | 1909 | 1896.5 | 943200 | -3.5 | -0.184 | 78.874 | |
| 2024-05-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1910 | 1881 | 1900 | 1900 | 527300 | 14.5 | 0.769 | -15.089 | |
| 2024-05-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1909 | 1882.5 | 1908 | 1885.5 | 621000 | 5.5 | 0.293 | -10.622 | |
| 2024-05-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1893 | 1859 | 1872.5 | 1880 | 694800 | 11.5 | 0.615 | -5.521 | |
| 2024-05-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1893.5 | 1866 | 1890 | 1868.5 | 735400 | -19 | -1.007 | 61.272 | |
| 2024-05-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1891 | 1876.5 | 1885.5 | 1887.5 | 456000 | -5.5 | -0.291 | -25.745 | |
| 2024-05-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1912 | 1890.5 | 1904 | 1893 | 614100 | -20.5 | -1.071 | -21.771 | |
| 2024-04-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1937 | 1870 | 1876.5 | 1913.5 | 785000 | 63 | 3.404 | -0.557 | |
| 2024-04-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1866.5 | 1815 | 1826.5 | 1850.5 | 789400 | 8.5 | 0.461 | -5.619 | |
| 2024-04-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1893.5 | 1838.5 | 1880 | 1842 | 836400 | -59.5 | -3.129 | 17.77 | |
| 2024-04-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1903.5 | 1861.5 | 1873 | 1901.5 | 710200 | 26 | 1.386 | -34.308 | |
| 2024-04-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1922 | 1867 | 1912 | 1875.5 | 1081100 | -28 | -1.471 | 1 | |
| 2024-04-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1906 | 1873.5 | 1880 | 1903.5 | 1070400 | 44.5 | 2.394 | 24.335 | |
| 2024-04-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1872 | 1832.5 | 1859.5 | 1859 | 860900 | -8.5 | -0.455 | 23.586 | |
| 2024-04-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1880.5 | 1836 | 1836 | 1867.5 | 696600 | 21.5 | 1.165 | -0.329 | |
| 2024-04-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1884.5 | 1834.5 | 1880 | 1846 | 698900 | -38.5 | -2.043 | -2.538 | |
| 2024-04-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1930 | 1877.5 | 1923.5 | 1884.5 | 717100 | -49.5 | -2.559 | 35.866 | |
| 2024-04-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1942.5 | 1897.5 | 1905.5 | 1934 | 527800 | 2 | 0.104 | -20.988 | |
| 2024-04-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1942 | 1917.5 | 1932 | 1932 | 668000 | 24.5 | 1.284 | -13.851 | |
| 2024-04-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1919 | 1884.5 | 1891.5 | 1907.5 | 775400 | 1.5 | 0.079 | -1.374 | |
| 2024-04-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1920 | 1891 | 1895 | 1906 | 786200 | 25 | 1.329 | 8.322 | |
| 2024-04-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1898.5 | 1866.5 | 1881.5 | 1881 | 725800 | 7 | 0.374 | -23.025 | |
| 2024-04-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1892 | 1848.5 | 1859 | 1874 | 942900 | 20 | 1.079 | 10.436 | |
| 2024-04-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1862 | 1830 | 1848.5 | 1854 | 853800 | -24 | -1.278 | -43.906 | |
| 2024-04-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1887 | 1820 | 1838 | 1878 | 1522100 | 92 | 5.151 | 52.439 | |
| 2024-04-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1803 | 1755 | 1766 | 1786 | 998500 | 15.5 | 0.875 | 24.719 | |
| 2024-04-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1820 | 1764.5 | 1820 | 1770.5 | 800600 | -49 | -2.693 | 24.066 | |
| 2024-04-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1887 | 1808 | 1885 | 1819.5 | 645300 | -58.5 | -3.115 | 0.655 | |
| 2024-03-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1884 | 1854.5 | 1869 | 1878 | 641100 | 20 | 1.076 | -14.917 | |
| 2024-03-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1871 | 1850.5 | 1859.5 | 1858 | 753500 | -9 | -0.482 | -6.803 | |
| 2024-03-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1876 | 1834.5 | 1842 | 1867 | 808500 | 30.5 | 1.661 | 59.877 | |
| 2024-03-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1844 | 1824 | 1844 | 1836.5 | 505700 | 8 | 0.438 | -40.485 | |
| 2024-03-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1850 | 1822 | 1850 | 1828.5 | 849700 | -19 | -1.028 | -11.784 | |
| 2024-03-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1848 | 1815 | 1820 | 1847.5 | 963200 | 35.5 | 1.959 | -6.304 | |
| 2024-03-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1825 | 1794.5 | 1809 | 1812 | 1028000 | 10.5 | 0.583 | 43.776 | |
| 2024-03-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1809.5 | 1763 | 1768 | 1801.5 | 715000 | 40 | 2.271 | -11.103 | |
| 2024-03-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1772.5 | 1746 | 1751 | 1761.5 | 804300 | 21.5 | 1.236 | -47.633 | |
| 2024-03-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1741.5 | 1716.5 | 1719 | 1740 | 1535900 | 28 | 1.636 | 240.63 | |
| 2024-03-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1714 | 1692 | 1696.5 | 1712 | 450900 | 18.5 | 1.092 | -27.38 | |
| 2024-03-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1726.5 | 1685.5 | 1720 | 1693.5 | 620900 | -16.5 | -0.965 | -18.184 | |
| 2024-03-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1710 | 1680 | 1700.5 | 1710 | 758900 | -1 | -0.058 | -28.527 | |
| 2024-03-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1732.5 | 1692.5 | 1725 | 1711 | 1061800 | -50 | -2.839 | 1.793 | |
| 2024-03-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1779 | 1726 | 1741 | 1761 | 1043100 | -20 | -1.123 | 17.031 | |
| 2024-03-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1810 | 1764.5 | 1800 | 1781 | 891300 | -1 | -0.056 | 4.075 | |
| 2024-03-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1788.5 | 1760 | 1775 | 1782 | 856400 | 32.5 | 1.858 | 1.349 | |
| 2024-03-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1763.5 | 1717 | 1722.5 | 1749.5 | 845000 | 28 | 1.626 | 11.419 | |
| 2024-03-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1745 | 1718 | 1732 | 1721.5 | 758400 | -9 | -0.52 | -5.436 | |
| 2024-03-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1740.5 | 1716 | 1727 | 1730.5 | 802000 | -13.5 | -0.774 | -33.543 | |
| 2024-02-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1758 | 1709 | 1755 | 1744 | 1206800 | -12 | -0.683 | 14.107 | |
| 2024-02-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1789 | 1734 | 1788 | 1756 | 1057600 | -32 | -1.79 | 6.796 | |
| 2024-02-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1818 | 1780 | 1806.5 | 1788 | 990300 | -18.5 | -1.024 | 13.255 | |
| 2024-02-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1846.5 | 1798.5 | 1827 | 1806.5 | 874400 | -18.5 | -1.014 | -21.642 | |
| 2024-02-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1833.5 | 1805 | 1808 | 1825 | 1115900 | 17 | 0.94 | -7.132 | |
| 2024-02-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1813 | 1764.5 | 1764.5 | 1808 | 1201600 | 46 | 2.611 | 72.272 | |
| 2024-02-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1783 | 1745 | 1755.5 | 1762 | 697500 | 8 | 0.456 | -35.05 | |
| 2024-02-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1768 | 1727 | 1760 | 1754 | 1073900 | -5.5 | -0.313 | -50.802 | |
| 2024-02-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1794 | 1742 | 1742 | 1759.5 | 2182800 | 37 | 2.148 | 9.915 | |
| 2024-02-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1731 | 1689 | 1715.5 | 1722.5 | 1985900 | 57 | 3.422 | -60.012 | |
| 2024-02-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1850 | 1663.5 | 1767 | 1665.5 | 4966300 | -106 | -5.984 | 378.772 | |
| 2024-02-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1771.5 | 1726 | 1745 | 1771.5 | 1037300 | 39 | 2.251 | 57.716 | |
| 2024-02-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1738 | 1713 | 1721.5 | 1732.5 | 657700 | -3 | -0.173 | 6.476 | |
| 2024-02-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1744.5 | 1713.5 | 1744.5 | 1735.5 | 617700 | -4.5 | -0.259 | -14.906 | |
| 2024-02-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1748 | 1716 | 1718.5 | 1740 | 725900 | 21 | 1.222 | 0.988 | |
| 2024-02-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1727 | 1700.5 | 1713 | 1719 | 718800 | -4 | -0.232 | -12.735 | |
| 2024-02-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1726.5 | 1707.5 | 1726 | 1723 | 823700 | 26.5 | 1.562 | 18.98 | |
| 2024-02-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1712 | 1686.5 | 1712 | 1696.5 | 692300 | -2.5 | -0.147 | -1.396 | |
| 2024-02-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1708.5 | 1685.5 | 1694.5 | 1699 | 702100 | -22.5 | -1.307 | -37.779 | |
| 2024-01-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1723 | 1660.5 | 1668 | 1721.5 | 1128400 | 21 | 1.235 | 8.25 | |
| 2024-01-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1707 | 1674 | 1685 | 1700.5 | 1042400 | 10 | 0.592 | 0.969 | |
| 2024-01-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1697 | 1667 | 1667 | 1690.5 | 1032400 | 31.5 | 1.899 | 20.509 | |
| 2024-01-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1667 | 1648 | 1652.5 | 1659 | 856700 | 11.5 | 0.698 | -1.154 | |
| 2024-01-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1653 | 1630 | 1653 | 1647.5 | 866700 | 1 | 0.061 | 37.681 | |
| 2024-01-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1657.5 | 1636 | 1657.5 | 1646.5 | 629500 | -17.5 | -1.052 | -34.324 | |
| 2024-01-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1681 | 1646 | 1669.5 | 1664 | 958500 | -2.5 | -0.15 | -22.47 | |
| 2024-01-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1668.5 | 1629 | 1629 | 1666.5 | 1236300 | 46 | 2.839 | 11.419 | |
| 2024-01-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1644.5 | 1608.5 | 1643.5 | 1620.5 | 1109600 | -12.5 | -0.765 | 11.574 | |
| 2024-01-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1638.5 | 1621.5 | 1626 | 1633 | 994500 | 13 | 0.802 | -11.023 | |
| 2024-01-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1643 | 1615 | 1618 | 1620 | 1117700 | 17.5 | 1.092 | 64.489 | |
| 2024-01-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1629.5 | 1601.5 | 1629.5 | 1602.5 | 679500 | -23.5 | -1.445 | 7.227 | |
| 2024-01-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1630 | 1614 | 1617 | 1626 | 633700 | 1.5 | 0.092 | -50.539 | |
| 2024-01-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1661.5 | 1608 | 1658.5 | 1624.5 | 1281200 | -25.5 | -1.545 | -3.079 | |
| 2024-01-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1665 | 1632 | 1632.5 | 1650 | 1321900 | 38.5 | 2.389 | -3.68 | |
| 2024-01-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1612.5 | 1581.5 | 1585 | 1611.5 | 1372400 | 35 | 2.22 | 18.137 | |
| 2024-01-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1597.5 | 1567 | 1591 | 1576.5 | 1161700 | -7.5 | -0.473 | 62.498 | |
| 2024-01-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1590.5 | 1561.5 | 1590 | 1584 | 714900 | 13.5 | 0.86 | -36.038 | |
| 2024-01-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1571 | 1519 | 1535 | 1570.5 | 1117700 | 38.5 | 2.513 | 31.804 | |
| 2023-12-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1536.5 | 1520.5 | 1529.5 | 1532 | 848000 | 4.5 | 0.295 | -6.288 | |
| 2023-12-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1530 | 1502 | 1502 | 1527.5 | 904900 | -29 | -1.863 | -38.358 | |
| 2023-12-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1565.5 | 1546.5 | 1561.5 | 1556.5 | 1468000 | -1.5 | -0.096 | 132.021 | |
| 2023-12-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1568.5 | 1548.5 | 1568.5 | 1558 | 632700 | -2.5 | -0.16 | 27.201 | |
| 2023-12-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1564.5 | 1554.5 | 1561.5 | 1560.5 | 497400 | 11.5 | 0.742 | -37.402 | |
| 2023-12-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1555 | 1536.5 | 1542.5 | 1549 | 794600 | 11.5 | 0.748 | -50.063 | |
| 2023-12-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1571.5 | 1536 | 1570 | 1537.5 | 1591200 | -55 | -3.454 | 93.907 | |
| 2023-12-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1609 | 1589 | 1600 | 1592.5 | 820600 | 1.5 | 0.094 | -5.352 | |
| 2023-12-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1598.5 | 1568 | 1597 | 1591 | 867000 | 5 | 0.315 | -12.158 | |
| 2023-12-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1595 | 1566 | 1595 | 1586 | 987000 | -22 | -1.368 | 28.482 | |
| 2023-12-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1631.5 | 1602.5 | 1630 | 1608 | 768200 | -10.5 | -0.649 | -43.159 | |
| 2023-12-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1666.5 | 1615 | 1658 | 1618.5 | 1351500 | -73.5 | -4.344 | 41.134 | |
| 2023-12-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1697 | 1673 | 1692.5 | 1692 | 957600 | 4 | 0.237 | 1.484 | |
| 2023-12-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1700 | 1673 | 1700 | 1688 | 943600 | 17.5 | 1.048 | 29.349 | |
| 2023-12-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1672 | 1645.5 | 1650.5 | 1670.5 | 729500 | 33.5 | 2.046 | -33.694 | |
| 2023-12-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1678 | 1627 | 1678 | 1637 | 1100200 | -59 | -3.479 | 36.688 | |
| 2023-12-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1705 | 1693 | 1700 | 1696 | 804900 | -9.5 | -0.557 | -35.961 | |
| 2023-12-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1722 | 1696.5 | 1698 | 1705.5 | 1256900 | 9.5 | 0.56 | 20.74 | |
| 2023-12-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1733 | 1691 | 1732.5 | 1696 | 1041000 | 3.5 | 0.207 | 50.173 | |
| 2023-12-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1708 | 1691.5 | 1701.5 | 1692.5 | 693200 | -17 | -0.994 | -30.666 | |
| 2023-12-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1711 | 1693.5 | 1701.5 | 1709.5 | 999800 | 0 | 0 | 5.687 | |
| 2023-11-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1709.5 | 1691 | 1708 | 1709.5 | 946000 | -20 | -1.156 | -7.941 | |
| 2023-11-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1734.5 | 1708 | 1721 | 1729.5 | 1027600 | 5 | 0.29 | -28.91 | |
| 2023-11-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1742.5 | 1713 | 1733 | 1724.5 | 1445500 | 31.5 | 1.861 | 116.327 | |
| 2023-11-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1698 | 1679 | 1695 | 1693 | 668200 | 6.5 | 0.385 | -33.193 | |
| 2023-11-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1686.5 | 1663.5 | 1670 | 1686.5 | 1000200 | 25.5 | 1.535 | -5.401 | |
| 2023-11-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1676 | 1627 | 1627.5 | 1661 | 1057300 | 16.5 | 1.003 | -39.569 | |
| 2023-11-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1654.5 | 1617 | 1630 | 1644.5 | 1749600 | -10.5 | -0.634 | -28.675 | |
| 2023-11-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1709 | 1653.5 | 1678 | 1655 | 2453000 | -47 | -2.761 | 34.617 | |
| 2023-11-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1703 | 1673.5 | 1698.5 | 1702 | 1822200 | -21 | -1.219 | -22.065 | |
| 2023-11-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1762.5 | 1690 | 1760.5 | 1723 | 2338100 | -59 | -3.311 | -6.986 | |
| 2023-11-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1789 | 1748 | 1766 | 1782 | 2513700 | -6.5 | -0.363 | -0.436 | |
| 2023-11-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1811 | 1771 | 1803 | 1788.5 | 2524700 | -28 | -1.541 | -38.36 | |
| 2023-11-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1818.5 | 1756 | 1756 | 1816.5 | 4095900 | 233 | 14.714 | 400.599 | |
| 2023-11-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1589 | 1543 | 1543 | 1583.5 | 818200 | 10.5 | 0.668 | 7.928 | |
| 2023-11-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1579.5 | 1527.5 | 1536 | 1573 | 758100 | 33 | 2.143 | -40.349 | |
| 2023-11-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1588 | 1520.5 | 1578 | 1540 | 1270900 | -23.5 | -1.503 | 112.17 | |
| 2023-11-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1595 | 1562.5 | 1587 | 1563.5 | 599000 | -23.5 | -1.481 | -23.655 | |
| 2023-11-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1589.5 | 1567.5 | 1580 | 1587 | 784600 | 31 | 1.992 | 1.33 | |
| 2023-11-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1588.5 | 1555.5 | 1588.5 | 1556 | 774300 | -4 | -0.256 | 32.156 | |
| 2023-11-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1561 | 1538 | 1544 | 1560 | 585900 | 45.5 | 3.004 | -27.063 | |
| 2023-10-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1524 | 1485.5 | 1516 | 1514.5 | 803300 | -0.5 | -0.033 | 10.237 | |
| 2023-10-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1525.5 | 1505.5 | 1520.5 | 1515 | 728700 | -38.5 | -2.478 | -28.664 | |
| 2023-10-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1558 | 1533.5 | 1540 | 1553.5 | 1021500 | 29.5 | 1.936 | 50.287 | |
| 2023-10-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1532 | 1502.5 | 1519 | 1524 | 679700 | -1 | -0.066 | -25.349 | |
| 2023-10-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1548 | 1518.5 | 1530 | 1525 | 910500 | 10 | 0.66 | 1.054 | |
| 2023-10-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1526 | 1477 | 1520 | 1515 | 901000 | 9.5 | 0.631 | -19.338 | |
| 2023-10-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1519 | 1492.5 | 1497.5 | 1505.5 | 1117000 | 15.5 | 1.04 | 3.149 | |
| 2023-10-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1510 | 1475 | 1477 | 1490 | 1082900 | -7 | -0.468 | -6.226 | |
| 2023-10-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1510.5 | 1480 | 1485 | 1497 | 1154800 | -27.5 | -1.804 | 28.985 | |
| 2023-10-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1548.5 | 1514.5 | 1545 | 1524.5 | 895300 | -15 | -0.974 | 47.959 | |
| 2023-10-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1551.5 | 1530.5 | 1541.5 | 1539.5 | 605100 | 10 | 0.654 | -47.263 | |
| 2023-10-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1549 | 1521 | 1549 | 1529.5 | 1147400 | -34 | -2.175 | 2.036 | |
| 2023-10-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1620 | 1556 | 1580 | 1563.5 | 1124500 | -53.5 | -3.309 | 50.697 | |
| 2023-10-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1623.5 | 1600.5 | 1621.5 | 1617 | 746200 | 15 | 0.936 | -24.914 | |
| 2023-10-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1616 | 1588.5 | 1603 | 1602 | 993800 | -12 | -0.743 | -3.336 | |
| 2023-10-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1622.5 | 1600 | 1619 | 1614 | 1028100 | 18.5 | 1.16 | 3.733 | |
| 2023-10-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1612 | 1568 | 1583.5 | 1595.5 | 991100 | 25.5 | 1.624 | 2.545 | |
| 2023-10-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1573 | 1526 | 1558.5 | 1570 | 966500 | 37.5 | 2.447 | 2.764 | |
| 2023-10-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1570 | 1527.5 | 1565.5 | 1532.5 | 940500 | -65.5 | -4.099 | -8.804 | |
| 2023-10-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1644 | 1593 | 1635 | 1598 | 1031300 | -39.5 | -2.412 | 22.351 | |
| 2023-10-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1672.5 | 1637.5 | 1655 | 1637.5 | 842900 | -13.5 | -0.818 | -19.747 | |
| 2023-09-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1684 | 1646 | 1669.5 | 1651 | 1050300 | -26.5 | -1.58 | -33.021 | |
| 2023-09-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1712.5 | 1657.5 | 1668 | 1677.5 | 1568100 | 39 | 2.38 | 72.87 | |
| 2023-09-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1638.5 | 1616 | 1630 | 1638.5 | 907100 | 1 | 0.061 | 13.643 | |
| 2023-09-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1648.5 | 1627 | 1641 | 1637.5 | 798200 | -18 | -1.087 | 76.125 | |
| 2023-09-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1670.5 | 1651 | 1669 | 1655.5 | 453200 | 3.5 | 0.212 | -54.429 | |
| 2023-09-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1662 | 1630 | 1642 | 1652 | 994500 | -19.5 | -1.167 | 43.3 | |
| 2023-09-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1698.5 | 1669.5 | 1674 | 1671.5 | 694000 | -2 | -0.12 | -30.676 | |
| 2023-09-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1721.5 | 1673.5 | 1712 | 1673.5 | 1001100 | -34 | -1.991 | 16.814 | |
| 2023-09-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1709 | 1680.5 | 1689.5 | 1707.5 | 857000 | 34 | 2.032 | -34.37 | |
| 2023-09-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1686.5 | 1660 | 1660 | 1673.5 | 1305800 | 29.5 | 1.794 | 34.646 | |
| 2023-09-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1649 | 1617.5 | 1621 | 1644 | 969800 | 30 | 1.859 | 2.451 | |
| 2023-09-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1643 | 1601.5 | 1643 | 1614 | 946600 | 27.5 | 1.733 | 7.899 | |
| 2023-09-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1599.5 | 1574 | 1575 | 1586.5 | 877300 | 25.5 | 1.634 | 65.248 | |
| 2023-09-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1577.5 | 1554.5 | 1577 | 1561 | 530900 | -11.5 | -0.731 | -43.049 | |
| 2023-09-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1581.5 | 1557 | 1572.5 | 1572.5 | 932200 | -21 | -1.318 | -15.554 | |
| 2023-09-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1606 | 1590 | 1593.5 | 1593.5 | 1103900 | 5.5 | 0.346 | -7.608 | |
| 2023-09-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1596.5 | 1578.5 | 1587.5 | 1588 | 1194800 | 40.5 | 2.617 | 123.578 | |
| 2023-09-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1559 | 1537.5 | 1558 | 1547.5 | 534400 | -11 | -0.706 | -21.029 | |
| 2023-09-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1558.5 | 1529 | 1536 | 1558.5 | 676700 | 25.5 | 1.663 | 15.458 | |
| 2023-09-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1534 | 1515.5 | 1532.5 | 1533 | 586100 | -4.5 | -0.293 | -35.015 | |
| 2023-08-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1543 | 1510.5 | 1515.5 | 1537.5 | 901900 | 22.5 | 1.485 | 10.001 | |
| 2023-08-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1517.5 | 1492.5 | 1507 | 1515 | 819900 | 14.5 | 0.966 | -10.638 | |
| 2023-08-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1505.5 | 1489 | 1493 | 1500.5 | 917500 | 14 | 0.942 | 5.63 | |
| 2023-08-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1486.5 | 1469 | 1470 | 1486.5 | 868600 | 36.5 | 2.517 | 28.263 | |
| 2023-08-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1455.5 | 1429 | 1431 | 1450 | 677200 | 8 | 0.555 | 3.627 | |
| 2023-08-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1449.5 | 1426 | 1431.5 | 1442 | 653500 | 0.5 | 0.035 | 1.791 | |
| 2023-08-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1443 | 1411.5 | 1415 | 1441.5 | 642000 | 26 | 1.837 | -22.295 | |
| 2023-08-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1417.5 | 1391 | 1395 | 1415.5 | 826200 | 20 | 1.433 | -8.159 | |
| 2023-08-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1423.5 | 1395 | 1418 | 1395.5 | 899600 | -22.5 | -1.587 | 57.576 | |
| 2023-08-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1440.5 | 1411 | 1429.5 | 1418 | 570900 | -22.5 | -1.562 | -22.168 | |
| 2023-08-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1456 | 1425 | 1447.5 | 1440.5 | 733500 | -6.5 | -0.449 | -31.249 | |
| 2023-08-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1464.5 | 1440.5 | 1451.5 | 1447 | 1066900 | -14 | -0.958 | -31.088 | |
| 2023-08-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1479 | 1412 | 1420 | 1461 | 1548200 | 54.5 | 3.875 | 97.399 | |
| 2023-08-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1434.5 | 1400 | 1410 | 1406.5 | 784300 | -5 | -0.354 | -16.909 | |
| 2023-08-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1422.5 | 1395.5 | 1410 | 1411.5 | 943900 | -10.5 | -0.738 | -3.743 | |
| 2023-08-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1459.5 | 1410.5 | 1455 | 1422 | 980600 | -18 | -1.25 | -60.873 | |
| 2023-08-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1457 | 1406.5 | 1417 | 1440 | 2506200 | 64.5 | 4.689 | -20.803 | |
| 2023-08-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1500 | 1361.5 | 1367 | 1375.5 | 3164500 | 3 | 0.219 | 98.938 | |
| 2023-08-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1399.5 | 1364 | 1393 | 1372.5 | 1590700 | -39.5 | -2.797 | 76.725 | |
| 2023-08-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1454.5 | 1410 | 1454 | 1412 | 900100 | -58.5 | -3.978 | 48.531 | |
| 2023-08-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1493.5 | 1455 | 1463.5 | 1470.5 | 606000 | -8.5 | -0.575 | -1.495 | |
| 2023-08-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1479.5 | 1454 | 1458.5 | 1479 | 615200 | 27.5 | 1.895 | -11.698 | |
| 2023-07-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1454.5 | 1431 | 1444 | 1451.5 | 696700 | 35.5 | 2.507 | -24.616 | |
| 2023-07-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1424.5 | 1391.5 | 1408.5 | 1416 | 924200 | -8.5 | -0.597 | 47.236 | |
| 2023-07-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1427.5 | 1404 | 1404.5 | 1424.5 | 627700 | 1.5 | 0.105 | -10.303 | |
| 2023-07-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1447.5 | 1420.5 | 1447.5 | 1423 | 699800 | -37 | -2.534 | -3.102 | |
| 2023-07-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1467.5 | 1453 | 1458 | 1460 | 722200 | 2 | 0.137 | 4.925 | |
| 2023-07-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1463 | 1440 | 1440 | 1458 | 688300 | 23.5 | 1.638 | 24.579 | |
| 2023-07-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1435 | 1412.5 | 1418.5 | 1434.5 | 552500 | 10 | 0.702 | 10.988 | |
| 2023-07-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1433 | 1416.5 | 1424 | 1424.5 | 497800 | 3 | 0.211 | 4.229 | |
| 2023-07-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1421.5 | 1405.5 | 1415.5 | 1421.5 | 477600 | 17.5 | 1.246 | -12.608 | |
| 2023-07-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1404 | 1377.5 | 1383.5 | 1404 | 546500 | 27.5 | 1.998 | -1.032 | |
| 2023-07-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1384 | 1367.5 | 1378.5 | 1376.5 | 552200 | -9 | -0.65 | 1.303 | |
| 2023-07-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1391 | 1369 | 1373 | 1385.5 | 545100 | 8.5 | 0.617 | -2.574 | |
| 2023-07-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1396.5 | 1373 | 1396 | 1377 | 559500 | -3.5 | -0.254 | 2.585 | |
| 2023-07-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1404 | 1375 | 1401.5 | 1380.5 | 545400 | -5.5 | -0.397 | -40.775 | |
| 2023-07-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1405.5 | 1379 | 1405.5 | 1386 | 920900 | -11 | -0.787 | 14.868 | |
| 2023-07-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1406.5 | 1382 | 1404 | 1397 | 801700 | -7.5 | -0.534 | 13.314 | |
| 2023-07-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1410 | 1395 | 1398 | 1404.5 | 707500 | -1.5 | -0.107 | 40.544 | |
| 2023-07-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1407 | 1379.5 | 1393 | 1406 | 503400 | 9.5 | 0.68 | 8.773 | |
| 2023-07-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1419 | 1396.5 | 1414.5 | 1396.5 | 462800 | -11 | -0.782 | -15.269 | |
| 2023-07-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1415.5 | 1400.5 | 1400.5 | 1407.5 | 546200 | 13.5 | 0.968 | -38.456 | |
| 2023-06-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1413 | 1386.5 | 1407.5 | 1394 | 887500 | -12.5 | -0.889 | -8.74 | |
| 2023-06-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1429 | 1402.5 | 1419 | 1406.5 | 972500 | -16.5 | -1.16 | -36.02 | |
| 2023-06-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1423 | 1377 | 1377 | 1423 | 1520000 | 54.5 | 3.982 | 94.997 | |
| 2023-06-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1369 | 1354 | 1361 | 1368.5 | 779500 | 18 | 1.333 | 49.76 | |
| 2023-06-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1359 | 1336.5 | 1343.5 | 1350.5 | 520500 | 11 | 0.821 | -22.969 | |
| 2023-06-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1362.5 | 1332 | 1361 | 1339.5 | 675700 | -17.5 | -1.29 | -25.886 | |
| 2023-06-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1364.5 | 1344.5 | 1347 | 1357 | 911700 | 14 | 1.042 | 22.458 | |
| 2023-06-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1344 | 1306 | 1308 | 1343 | 744500 | 26 | 1.974 | 65.004 | |
| 2023-06-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1323 | 1307 | 1321.5 | 1317 | 451200 | -11.5 | -0.866 | 20.998 | |
| 2023-06-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1340 | 1322 | 1340 | 1328.5 | 372900 | -3 | -0.225 | -54.11 | |
| 2023-06-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1347 | 1320 | 1347 | 1331.5 | 812600 | -11 | -0.819 | 83.805 | |
| 2023-06-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1347.5 | 1328 | 1340 | 1342.5 | 442100 | 2.5 | 0.187 | -30.618 | |
| 2023-06-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1341.5 | 1329.5 | 1338.5 | 1340 | 637200 | 19.5 | 1.477 | 12.56 | |
| 2023-06-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1327.5 | 1311 | 1320 | 1320.5 | 566100 | 3.5 | 0.266 | 10.848 | |
| 2023-06-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1319 | 1308.5 | 1311 | 1317 | 510700 | 15 | 1.152 | -32.34 | |
| 2023-06-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1305 | 1281 | 1287 | 1302 | 754800 | 24 | 1.878 | 15.166 | |
| 2023-06-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1297 | 1271 | 1294 | 1278 | 655400 | -9.5 | -0.738 | -58.514 | |
| 2023-06-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1326 | 1287.5 | 1295 | 1287.5 | 1579800 | 22 | 1.738 | 239.158 | |
| 2023-06-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1267 | 1247 | 1258.5 | 1265.5 | 465800 | 3 | 0.238 | -10.681 | |
| 2023-06-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1282.5 | 1256.5 | 1280 | 1262.5 | 521500 | 5.5 | 0.438 | -34.171 | |
| 2023-06-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1258 | 1214 | 1217 | 1257 | 792200 | 37 | 3.033 | 47.468 | |
| 2023-06-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1230 | 1216 | 1222 | 1220 | 537200 | -12 | -0.974 | -30.387 | |
| 2023-05-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1248 | 1226 | 1243 | 1232 | 771700 | -25 | -1.989 | 23.196 | |
| 2023-05-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1272 | 1252 | 1270 | 1257 | 626400 | -28 | -2.179 | 21.82 | |
| 2023-05-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1305 | 1280 | 1303 | 1285 | 514200 | 1 | 0.078 | 29.099 | |
| 2023-05-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1294 | 1283 | 1294 | 1284 | 398300 | -5 | -0.388 | -18.962 | |
| 2023-05-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1295 | 1276 | 1278 | 1289 | 491500 | 2 | 0.155 | -0.02 | |
| 2023-05-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1293 | 1273 | 1276 | 1287 | 491600 | -3 | -0.233 | -47.197 | |
| 2023-05-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1321 | 1283 | 1319 | 1290 | 931000 | -27 | -2.05 | 5.639 | |
| 2023-05-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1324 | 1305 | 1315 | 1317 | 881300 | 0 | 0 | -8.274 | |
| 2023-05-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1318 | 1296 | 1298 | 1317 | 960800 | 26 | 2.014 | 39.895 | |
| 2023-05-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1299 | 1283 | 1299 | 1291 | 686800 | 8 | 0.624 | -3.199 | |
| 2023-05-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1293 | 1275 | 1289 | 1283 | 709500 | -20 | -1.535 | -40.598 | |
| 2023-05-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1314 | 1288 | 1290 | 1303 | 1194400 | 4 | 0.308 | -18.158 | |
| 2023-05-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1305 | 1273 | 1286 | 1299 | 1459400 | 31 | 2.445 | 5.494 | |
| 2023-05-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1285 | 1257 | 1262 | 1268 | 1383400 | 14 | 1.116 | 166.551 | |
| 2023-05-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1265 | 1251 | 1262 | 1254 | 519000 | -18 | -1.415 | -4.962 | |
| 2023-05-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1273 | 1256 | 1269 | 1272 | 546100 | 8 | 0.633 | -20.97 | |
| 2023-05-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1267 | 1242 | 1256 | 1264 | 691000 | 12 | 0.958 | 51.17 | |
| 2023-05-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1256 | 1235 | 1235 | 1252 | 457100 | 7 | 0.562 | 100.658 | |
| 2023-05-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1254 | 1239 | 1254 | 1245 | 227800 | -5 | -0.4 | -56.276 | |
| 2023-05-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1254 | 1244 | 1246 | 1250 | 521000 | 9 | 0.725 | -17.406 | |
| 2023-04-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1241 | 1230 | 1232 | 1241 | 630800 | 16 | 1.306 | 8.684 | |
| 2023-04-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1230 | 1215 | 1215 | 1225 | 580400 | 14 | 1.156 | -31.87 | |
| 2023-04-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1227 | 1205 | 1212 | 1211 | 851900 | -11 | -0.9 | 15.496 | |
| 2023-04-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1238 | 1221 | 1227 | 1222 | 737600 | 9 | 0.742 | 25.699 | |
| 2023-04-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1216 | 1197 | 1201 | 1213 | 586800 | 16 | 1.337 | 58.039 | |
| 2023-04-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1204 | 1191 | 1192 | 1197 | 371300 | -4 | -0.333 | -16.562 | |
| 2023-04-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1206 | 1189 | 1193 | 1201 | 445000 | 4 | 0.334 | 13.232 | |
| 2023-04-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1187 | 1199 | 1197 | 393000 | -6 | -0.499 | -34.402 | |
| 2023-04-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1208 | 1196 | 1200 | 1203 | 599100 | 2 | 0.167 | -5.891 | |
| 2023-04-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1208 | 1188 | 1192 | 1201 | 636600 | 28 | 2.387 | 70.168 | |
| 2023-04-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1186 | 1171 | 1186 | 1173 | 374100 | -3 | -0.255 | 12.681 | |
| 2023-04-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1183 | 1170 | 1183 | 1176 | 332000 | -14 | -1.176 | -45.928 | |
| 2023-04-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1194 | 1181 | 1183 | 1190 | 614000 | 15 | 1.277 | -14.864 | |
| 2023-04-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1180 | 1164 | 1167 | 1175 | 721200 | 14 | 1.206 | 57.708 | |
| 2023-04-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1167 | 1155 | 1165 | 1161 | 457300 | 10 | 0.869 | 42.151 | |
| 2023-04-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1158 | 1148 | 1151 | 1151 | 321700 | 2 | 0.174 | -62.942 | |
| 2023-04-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1161 | 1143 | 1157 | 1149 | 868100 | -24 | -2.046 | 21.192 | |
| 2023-04-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1192 | 1172 | 1191 | 1173 | 716300 | -35 | -2.897 | 11.591 | |
| 2023-04-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1212 | 1191 | 1197 | 1208 | 641900 | 11 | 0.919 | 46.486 | |
| 2023-04-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1209 | 1194 | 1207 | 1197 | 438200 | 1 | 0.084 | -44.419 | |
| 2023-03-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1205 | 1187 | 1188 | 1196 | 788400 | 13 | 1.099 | 35.441 | |
| 2023-03-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1191 | 1177 | 1180 | 1183 | 582100 | 6 | 0.51 | -36.948 | |
| 2023-03-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1177 | 1149 | 1153 | 1177 | 923200 | 40 | 3.518 | 96.008 | |
| 2023-03-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1155 | 1133 | 1151 | 1137 | 471000 | -2 | -0.176 | -19.28 | |
| 2023-03-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1147 | 1129 | 1133 | 1139 | 583500 | 18 | 1.606 | -6.415 | |
| 2023-03-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1127 | 1115 | 1123 | 1121 | 623500 | -9 | -0.796 | 45.61 | |
| 2023-03-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1130 | 1116 | 1118 | 1130 | 428200 | 6 | 0.534 | -29.526 | |
| 2023-03-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1133 | 1112 | 1133 | 1124 | 607600 | 17 | 1.536 | -28.264 | |
| 2023-03-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1109 | 1095 | 1100 | 1107 | 847000 | -7 | -0.628 | -3.75 | |
| 2023-03-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1140 | 1113 | 1132 | 1114 | 880000 | -10 | -0.89 | 0.606 | |
| 2023-03-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1132 | 1108 | 1129 | 1124 | 874700 | -35 | -3.02 | 26.128 | |
| 2023-03-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1178 | 1155 | 1172 | 1159 | 693500 | 2 | 0.173 | -23.345 | |
| 2023-03-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1184 | 1144 | 1182 | 1157 | 904700 | -53 | -4.38 | 34.688 | |
| 2023-03-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1235 | 1205 | 1233 | 1210 | 671700 | -33 | -2.655 | -6.2 | |
| 2023-03-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1248 | 1230 | 1231 | 1243 | 716100 | -2 | -0.161 | 10.612 | |
| 2023-03-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1257 | 1241 | 1253 | 1245 | 647400 | -2 | -0.16 | -31.759 | |
| 2023-03-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1254 | 1242 | 1246 | 1247 | 948700 | 6 | 0.483 | 36.425 | |
| 2023-03-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1255 | 1237 | 1240 | 1241 | 695400 | 4 | 0.323 | 57.759 | |
| 2023-03-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1241 | 1232 | 1240 | 1237 | 440800 | 2 | 0.162 | -38.956 | |
| 2023-03-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1236 | 1216 | 1217 | 1235 | 722100 | 19 | 1.562 | 20.631 | |
| 2023-03-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1227 | 1213 | 1225 | 1216 | 598600 | -2 | -0.164 | -4.27 | |
| 2023-03-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1224 | 1214 | 1217 | 1218 | 625300 | -8 | -0.653 | 30.789 | |
| 2023-02-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1238 | 1223 | 1228 | 1226 | 478100 | -1 | -0.081 | -16.005 | |
| 2023-02-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1232 | 1218 | 1229 | 1227 | 569200 | -6 | -0.487 | 9.105 | |
| 2023-02-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1237 | 1221 | 1222 | 1233 | 521700 | 8 | 0.653 | -26.272 | |
| 2023-02-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1241 | 1220 | 1237 | 1225 | 707600 | -22 | -1.764 | -16.948 | |
| 2023-02-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1248 | 1224 | 1230 | 1247 | 852000 | 17 | 1.382 | -12.273 | |
| 2023-02-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1242 | 1223 | 1224 | 1230 | 971200 | 11 | 0.902 | -12.78 | |
| 2023-02-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1224 | 1189 | 1196 | 1219 | 1113500 | 21 | 1.753 | -17.738 | |
| 2023-02-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1200 | 1155 | 1163 | 1198 | 1353600 | 44 | 3.813 | 11.398 | |
| 2023-02-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1174 | 1147 | 1165 | 1154 | 1215100 | -20 | -1.704 | -51.69 | |
| 2023-02-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1198 | 1141 | 1173 | 1174 | 2515200 | 12 | 1.033 | 315.392 | |
| 2023-02-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1175 | 1154 | 1172 | 1162 | 605500 | -2 | -0.172 | 89.456 | |
| 2023-02-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1166 | 1151 | 1152 | 1164 | 319600 | 2 | 0.172 | -47.287 | |
| 2023-02-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1173 | 1158 | 1159 | 1162 | 606300 | 0 | 0 | 71.368 | |
| 2023-02-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1172 | 1153 | 1165 | 1162 | 353800 | -5 | -0.428 | -39.335 | |
| 2023-02-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1174 | 1156 | 1173 | 1167 | 583200 | 0 | 0 | -30.381 | |
| 2023-02-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1176 | 1163 | 1171 | 1167 | 837700 | 16 | 1.39 | -0.534 | |
| 2023-02-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1161 | 1142 | 1142 | 1151 | 842200 | -8 | -0.69 | 34.151 | |
| 2023-02-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1169 | 1153 | 1161 | 1159 | 627800 | -2 | -0.172 | 7.869 | |
| 2023-02-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1168 | 1155 | 1158 | 1161 | 582000 | 12 | 1.044 | -3.402 | |
| 2023-01-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1153 | 1140 | 1147 | 1149 | 602500 | 8 | 0.701 | 0.2 | |
| 2023-01-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1150 | 1137 | 1146 | 1141 | 601300 | -7 | -0.61 | 27.232 | |
| 2023-01-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1155 | 1147 | 1152 | 1148 | 472600 | -4 | -0.347 | -3.354 | |
| 2023-01-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1153 | 1146 | 1147 | 1152 | 489000 | 3 | 0.261 | 5.707 | |
| 2023-01-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1151 | 1140 | 1141 | 1149 | 462600 | 2 | 0.174 | 9.13 | |
| 2023-01-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1151 | 1142 | 1150 | 1147 | 423900 | 11 | 0.968 | -47.692 | |
| 2023-01-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1155 | 1136 | 1147 | 1136 | 810400 | 10 | 0.888 | 17.979 | |
| 2023-01-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1130 | 1117 | 1127 | 1126 | 686900 | 1 | 0.089 | 14.407 | |
| 2023-01-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1139 | 1122 | 1122 | 1125 | 600400 | -6 | -0.531 | -35.148 | |
| 2023-01-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1138 | 1116 | 1130 | 1131 | 925800 | 1 | 0.088 | 80.785 | |
| 2023-01-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1133 | 1126 | 1127 | 1130 | 512100 | 16 | 1.436 | -7.68 | |
| 2023-01-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1125 | 1104 | 1105 | 1114 | 554700 | 2 | 0.18 | 6.858 | |
| 2023-01-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1124 | 1111 | 1114 | 1112 | 519100 | -2 | -0.18 | -4.472 | |
| 2023-01-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1126 | 1111 | 1117 | 1114 | 543400 | -1 | -0.09 | -39.169 | |
| 2023-01-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1118 | 1105 | 1105 | 1115 | 893300 | -3 | -0.268 | 7.991 | |
| 2023-01-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1130 | 1112 | 1123 | 1118 | 827200 | -1 | -0.089 | 10.662 | |
| 2023-01-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1125 | 1108 | 1112 | 1119 | 747500 | 8 | 0.72 | -25.048 | |
| 2023-01-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1126 | 1103 | 1116 | 1111 | 997300 | -17 | -1.507 | 44.306 | |
| 2023-01-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1138 | 1116 | 1138 | 1128 | 691100 | -24 | -2.083 | 52.393 | |
| 2022-12-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1169 | 1151 | 1161 | 1152 | 453500 | -9 | -0.775 | -9.409 | |
| 2022-12-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1170 | 1154 | 1169 | 1161 | 500600 | -27 | -2.273 | 5.723 | |
| 2022-12-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1192 | 1183 | 1185 | 1188 | 473500 | 2 | 0.169 | 21.879 | |
| 2022-12-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1192 | 1177 | 1192 | 1186 | 388500 | -1 | -0.084 | -24.709 | |
| 2022-12-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1191 | 1175 | 1177 | 1187 | 516000 | 10 | 0.85 | -8.054 | |
| 2022-12-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1182 | 1170 | 1180 | 1177 | 561200 | -10 | -0.842 | -6.653 | |
| 2022-12-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1189 | 1176 | 1186 | 1187 | 601200 | 13 | 1.107 | -42.103 | |
| 2022-12-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1189 | 1155 | 1167 | 1174 | 1038400 | -2 | -0.17 | 29.816 | |
| 2022-12-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1194 | 1166 | 1189 | 1176 | 799900 | -4 | -0.339 | 69.434 | |
| 2022-12-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1181 | 1163 | 1172 | 1180 | 472100 | -2 | -0.169 | -35.567 | |
| 2022-12-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1195 | 1182 | 1182 | 1182 | 732700 | -15 | -1.253 | 66.032 | |
| 2022-12-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1205 | 1194 | 1203 | 1197 | 441300 | -6 | -0.499 | -49.456 | |
| 2022-12-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1203 | 1188 | 1193 | 1203 | 873100 | 14 | 1.177 | -21.961 | |
| 2022-12-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1195 | 1165 | 1165 | 1189 | 1118800 | 15 | 1.278 | 28.259 | |
| 2022-12-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1176 | 1158 | 1162 | 1174 | 872300 | 9 | 0.773 | 9.889 | |
| 2022-12-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1182 | 1165 | 1170 | 1165 | 793800 | -9 | -0.767 | 15.613 | |
| 2022-12-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1175 | 1165 | 1167 | 1174 | 686600 | -10 | -0.845 | -0.594 | |
| 2022-12-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1200 | 1184 | 1196 | 1184 | 690700 | -16 | -1.333 | -41.703 | |
| 2022-12-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1179 | 1179 | 1200 | 1184800 | 20 | 1.695 | 28.142 | |
| 2022-12-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1181 | 1168 | 1179 | 1180 | 924600 | 1 | 0.085 | -18.809 | |
| 2022-12-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1180 | 1164 | 1172 | 1179 | 1138800 | -1 | -0.085 | 2.724 | |
| 2022-12-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1201 | 1178 | 1200 | 1180 | 1108600 | -8 | -0.673 | 15.048 | |
| 2022-11-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1191 | 1181 | 1183 | 1188 | 963600 | 1 | 0.084 | 33.333 | |
| 2022-11-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1191 | 1175 | 1177 | 1187 | 722700 | 5 | 0.423 | -8.205 | |
| 2022-11-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1183 | 1170 | 1175 | 1182 | 787300 | -1 | -0.085 | 118.634 | |
| 2022-11-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1187 | 1177 | 1184 | 1183 | 360100 | 3 | 0.254 | -59.26 | |
| 2022-11-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1183 | 1177 | 1180 | 1180 | 883900 | 5 | 0.426 | 1.879 | |
| 2022-11-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1175 | 1158 | 1159 | 1175 | 867600 | 22 | 1.908 | 46.455 | |
| 2022-11-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1164 | 1146 | 1161 | 1153 | 592400 | 6 | 0.523 | -49.48 | |
| 2022-11-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1147 | 1135 | 1135 | 1147 | 1172600 | 18 | 1.594 | 15.527 | |
| 2022-11-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1135 | 1122 | 1127 | 1129 | 1015000 | 7 | 0.624 | -24.575 | |
| 2022-11-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1129 | 1110 | 1127 | 1122 | 1345700 | -3 | -0.267 | 23.312 | |
| 2022-11-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1128 | 1111 | 1113 | 1125 | 1091300 | 11 | 0.987 | -31.862 | |
| 2022-11-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1136 | 1114 | 1126 | 1114 | 1601600 | -9 | -0.801 | -49.702 | |
| 2022-11-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1139 | 1110 | 1118 | 1123 | 3184200 | 20 | 1.813 | -41.467 | |
| 2022-11-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1138 | 1101 | 1138 | 1103 | 5440000 | -161 | -12.737 | 594.498 | |
| 2022-11-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1277 | 1262 | 1269 | 1264 | 783300 | -5 | -0.394 | 17.225 | |
| 2022-11-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1269 | 1252 | 1262 | 1269 | 668200 | 11 | 0.874 | 3.822 | |
| 2022-11-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1269 | 1254 | 1264 | 1258 | 643600 | 9 | 0.721 | -33.285 | |
| 2022-11-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1279 | 1244 | 1271 | 1249 | 964700 | -36 | -2.802 | 11.759 | |
| 2022-11-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1288 | 1271 | 1272 | 1285 | 863200 | 10 | 0.784 | 27.73 | |
| 2022-11-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1286 | 1263 | 1285 | 1275 | 675800 | -1 | -0.078 | -19.288 | |
| 2022-10-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1276 | 1257 | 1260 | 1276 | 837300 | 25 | 1.998 | -58.196 | |
| 2022-10-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1258 | 1238 | 1241 | 1251 | 2002900 | 4 | 0.321 | 205.041 | |
| 2022-10-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1253 | 1241 | 1248 | 1247 | 656600 | -5 | -0.399 | 22.66 | |
| 2022-10-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1263 | 1251 | 1260 | 1252 | 535300 | -10 | -0.792 | -19.285 | |
| 2022-10-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1264 | 1241 | 1247 | 1262 | 663200 | 18 | 1.447 | 15.119 | |
| 2022-10-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1259 | 1241 | 1259 | 1244 | 576100 | 4 | 0.323 | -1.656 | |
| 2022-10-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1247 | 1234 | 1238 | 1240 | 585800 | -2 | -0.161 | -9.752 | |
| 2022-10-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1252 | 1238 | 1246 | 1242 | 649100 | -5 | -0.401 | -2.887 | |
| 2022-10-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1253 | 1238 | 1239 | 1247 | 668400 | 7 | 0.565 | 20.955 | |
| 2022-10-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1244 | 1229 | 1240 | 1240 | 552600 | 12 | 0.977 | 0.272 | |
| 2022-10-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1234 | 1225 | 1225 | 1228 | 551100 | 3 | 0.245 | -45.071 | |
| 2022-10-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1233 | 1209 | 1228 | 1225 | 1003300 | 16 | 1.323 | 62.979 | |
| 2022-10-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1219 | 1205 | 1210 | 1209 | 615600 | 4 | 0.332 | -17.557 | |
| 2022-10-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1219 | 1203 | 1216 | 1205 | 746700 | -5 | -0.413 | -11.717 | |
| 2022-10-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1213 | 1187 | 1188 | 1210 | 845800 | 6 | 0.498 | 13.348 | |
| 2022-10-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1209 | 1191 | 1200 | 1204 | 746200 | -6 | -0.496 | -15.31 | |
| 2022-10-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1216 | 1207 | 1209 | 1210 | 881100 | 8 | 0.666 | 13.412 | |
| 2022-10-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1207 | 1196 | 1200 | 1202 | 776900 | 13 | 1.093 | 12.872 | |
| 2022-10-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1196 | 1179 | 1195 | 1189 | 688300 | 22 | 1.885 | -55.878 | |
| 2022-10-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1167 | 1139 | 1144 | 1167 | 1560000 | 16 | 1.39 | 11.644 | |
| 2022-09-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1183 | 1151 | 1179 | 1151 | 1397300 | -43 | -3.601 | 43.814 | |
| 2022-09-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1203 | 1189 | 1190 | 1194 | 971600 | 8 | 0.675 | -44.952 | |
| 2022-09-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1198 | 1180 | 1183 | 1186 | 1765000 | 1 | 0.084 | 69.191 | |
| 2022-09-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1190 | 1170 | 1173 | 1185 | 1043200 | 28 | 2.42 | -29.174 | |
| 2022-09-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1186 | 1157 | 1180 | 1157 | 1472900 | -44 | -3.664 | 27.856 | |
| 2022-09-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1201 | 1181 | 1187 | 1201 | 1152000 | 3 | 0.25 | 40.402 | |
| 2022-09-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1208 | 1196 | 1200 | 1198 | 820500 | -28 | -2.284 | 10.016 | |
| 2022-09-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1234 | 1219 | 1228 | 1226 | 745800 | 16 | 1.322 | -25.196 | |
| 2022-09-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1224 | 1208 | 1218 | 1210 | 997000 | -21 | -1.706 | 124.701 | |
| 2022-09-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1235 | 1224 | 1226 | 1231 | 443700 | 5 | 0.408 | -45.141 | |
| 2022-09-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1235 | 1224 | 1224 | 1226 | 808800 | -20 | -1.605 | 0.823 | |
| 2022-09-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1247 | 1234 | 1242 | 1246 | 802200 | 23 | 1.881 | 47.789 | |
| 2022-09-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1242 | 1222 | 1240 | 1223 | 542800 | -11 | -0.891 | -18.743 | |
| 2022-09-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1236 | 1225 | 1228 | 1234 | 668000 | -1 | -0.081 | -15.625 | |
| 2022-09-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1237 | 1219 | 1226 | 1235 | 791700 | 19 | 1.562 | -1.198 | |
| 2022-09-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1217 | 1198 | 1205 | 1216 | 801300 | 15 | 1.249 | 71.291 | |
| 2022-09-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1205 | 1185 | 1196 | 1201 | 467800 | 15 | 1.265 | -23.45 | |
| 2022-09-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1198 | 1183 | 1192 | 1186 | 611100 | -17 | -1.413 | -6.014 | |
| 2022-09-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1203 | 1192 | 1200 | 1203 | 650200 | 7 | 0.585 | 8.204 | |
| 2022-09-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1200 | 1188 | 1191 | 1196 | 600900 | -4 | -0.333 | -11.567 | |
| 2022-08-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1207 | 1183 | 1183 | 1200 | 679500 | 3 | 0.251 | -12.436 | |
| 2022-08-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1206 | 1193 | 1201 | 1197 | 776000 | 22 | 1.872 | 16.499 | |
| 2022-08-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1185 | 1173 | 1181 | 1175 | 666100 | -26 | -2.165 | 38.166 | |
| 2022-08-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1206 | 1200 | 1201 | 1201 | 482100 | 1 | 0.083 | -14.536 | |
| 2022-08-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1212 | 1196 | 1211 | 1200 | 564100 | -1 | -0.083 | -15.592 | |
| 2022-08-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1199 | 1200 | 1201 | 668300 | 0 | 0 | -37.792 | |
| 2022-08-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1183 | 1195 | 1201 | 1074300 | -5 | -0.415 | 46.442 | |
| 2022-08-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1199 | 1200 | 1206 | 733600 | 3 | 0.249 | 27.983 | |
| 2022-08-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1206 | 1199 | 1201 | 1203 | 573200 | 0 | 0 | -35.217 | |
| 2022-08-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1206 | 1180 | 1181 | 1203 | 884800 | 13 | 1.092 | 19.681 | |
| 2022-08-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1200 | 1180 | 1193 | 1190 | 739300 | 7 | 0.592 | -30.288 | |
| 2022-08-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1184 | 1168 | 1171 | 1183 | 1060500 | 17 | 1.458 | 4.927 | |
| 2022-08-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1176 | 1162 | 1170 | 1166 | 1010700 | 1 | 0.086 | -43.533 | |
| 2022-08-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1170 | 1150 | 1166 | 1165 | 1789900 | 11 | 0.953 | -18.299 | |
| 2022-08-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1158 | 1136 | 1146 | 1154 | 2190800 | 9 | 0.786 | -53.678 | |
| 2022-08-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1166 | 1130 | 1149 | 1145 | 4729500 | -111 | -8.838 | 290.513 | |
| 2022-08-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1264 | 1225 | 1231 | 1256 | 1211100 | 34 | 2.782 | 25.711 | |
| 2022-08-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1224 | 1196 | 1196 | 1222 | 963400 | 2 | 0.164 | 1.592 | |
| 2022-08-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1222 | 1199 | 1213 | 1220 | 948300 | 22 | 1.836 | 121.825 | |
| 2022-08-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1191 | 1200 | 1198 | 427500 | -11 | -0.91 | -5.982 | |
| 2022-08-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1195 | 1208 | 1209 | 454700 | -9 | -0.739 | -32.925 | |
| 2022-08-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1221 | 1199 | 1200 | 1218 | 677900 | 24 | 2.01 | 26.121 | |
| 2022-07-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1214 | 1192 | 1214 | 1194 | 537500 | -14 | -1.159 | -42.722 | |
| 2022-07-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1229 | 1202 | 1224 | 1208 | 938400 | -15 | -1.226 | 24.341 | |
| 2022-07-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1240 | 1214 | 1235 | 1223 | 754700 | -22 | -1.767 | 27.98 | |
| 2022-07-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1256 | 1244 | 1250 | 1245 | 589700 | 5 | 0.403 | -16.485 | |
| 2022-07-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1263 | 1240 | 1253 | 1240 | 706100 | -16 | -1.274 | 9.541 | |
| 2022-07-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1266 | 1250 | 1259 | 1256 | 644600 | -8 | -0.633 | -50.101 | |
| 2022-07-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1271 | 1249 | 1261 | 1264 | 1291800 | -4 | -0.315 | 19.313 | |
| 2022-07-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1272 | 1260 | 1265 | 1268 | 1082700 | 20 | 1.603 | 15.76 | |
| 2022-07-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1248 | 1231 | 1240 | 1248 | 935300 | 25 | 2.044 | 61.649 | |
| 2022-07-15 | 11:12 | 5110 etc rela | 住友ゴム工業 | 1235 | 1218 | 1230 | 1223 | 578600 | 2 | 0.164 | -12.107 | |
| 2022-07-14 | 10:34 | 5110 etc rela | 住友ゴム工業 | 1222 | 1194 | 1198 | 1221 | 658300 | 15 | 1.244 | 34.981 | |
| 2022-07-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1232 | 1206 | 1232 | 1206 | 487700 | -8 | -0.659 | -15.345 | |
| 2022-07-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1224 | 1205 | 1224 | 1214 | 576100 | -18 | -1.461 | -29.966 | |
| 2022-07-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1248 | 1227 | 1240 | 1232 | 822600 | 17 | 1.399 | -43.8 | |
| 2022-07-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1241 | 1215 | 1229 | 1215 | 1463700 | 6 | 0.496 | -32.208 | |
| 2022-07-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1226 | 1166 | 1175 | 1209 | 2159100 | 56 | 4.857 | 210.171 | |
| 2022-07-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1157 | 1139 | 1148 | 1153 | 696100 | -4 | -0.346 | 74.636 | |
| 2022-07-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1162 | 1152 | 1162 | 1157 | 398600 | 3 | 0.26 | -21.643 | |
| 2022-07-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1163 | 1144 | 1163 | 1154 | 508700 | 11 | 0.962 | -43.908 | |
| 2022-07-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1163 | 1138 | 1152 | 1143 | 906900 | -16 | -1.381 | -21.514 | |
| 2022-06-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1169 | 1148 | 1150 | 1159 | 1155500 | 16 | 1.4 | -33.971 | |
| 2022-06-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1180 | 1142 | 1177 | 1143 | 1750000 | -58 | -4.829 | 10.104 | |
| 2022-06-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1182 | 1186 | 1201 | 1589400 | 15 | 1.265 | 64.364 | |
| 2022-06-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1215 | 1179 | 1206 | 1186 | 967000 | -10 | -0.836 | 3.434 | |
| 2022-06-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1207 | 1190 | 1206 | 1196 | 934900 | -23 | -1.887 | -26.835 | |
| 2022-06-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1226 | 1207 | 1218 | 1219 | 1277800 | 15 | 1.246 | -7.305 | |
| 2022-06-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1212 | 1189 | 1196 | 1204 | 1378500 | 18 | 1.518 | -19.206 | |
| 2022-06-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1194 | 1168 | 1168 | 1186 | 1706200 | 21 | 1.803 | 56.906 | |
| 2022-06-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1193 | 1157 | 1185 | 1165 | 1087400 | -10 | -0.851 | -56.027 | |
| 2022-06-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1183 | 1152 | 1163 | 1175 | 2472900 | -33 | -2.732 | 159.024 | |
| 2022-06-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1223 | 1205 | 1210 | 1208 | 954700 | 18 | 1.513 | -15.386 | |
| 2022-06-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1212 | 1190 | 1198 | 1190 | 1128300 | -12 | -0.998 | 8.532 | |
| 2022-06-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1207 | 1190 | 1200 | 1202 | 1039600 | -23 | -1.878 | 3.701 | |
| 2022-06-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1234 | 1217 | 1225 | 1225 | 1002500 | -33 | -2.623 | -0.939 | |
| 2022-06-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1272 | 1251 | 1258 | 1258 | 1012000 | -2 | -0.159 | -18.975 | |
| 2022-06-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1266 | 1238 | 1248 | 1260 | 1249000 | 12 | 0.962 | 93.164 | |
| 2022-06-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1263 | 1247 | 1255 | 1248 | 646600 | -2 | -0.16 | -20.015 | |
| 2022-06-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1259 | 1239 | 1245 | 1250 | 808400 | 24 | 1.958 | 29.096 | |
| 2022-06-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1239 | 1218 | 1223 | 1226 | 626200 | -9 | -0.729 | -6.384 | |
| 2022-06-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1240 | 1231 | 1239 | 1235 | 668900 | -8 | -0.644 | -26.324 | |
| 2022-06-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1247 | 1229 | 1236 | 1243 | 907900 | 11 | 0.893 | -24.911 | |
| 2022-06-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1233 | 1190 | 1197 | 1232 | 1209100 | 55 | 4.673 | -15.501 | |
| 2022-05-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1185 | 1166 | 1170 | 1177 | 1430900 | 5 | 0.427 | 70.325 | |
| 2022-05-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1175 | 1162 | 1166 | 1172 | 840100 | 13 | 1.122 | 33.859 | |
| 2022-05-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1187 | 1156 | 1185 | 1159 | 627600 | -14 | -1.194 | -28.036 | |
| 2022-05-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1178 | 1160 | 1163 | 1173 | 872100 | 24 | 2.089 | -30.493 | |
| 2022-05-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1157 | 1145 | 1150 | 1149 | 1254700 | -6 | -0.519 | 58.142 | |
| 2022-05-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1173 | 1153 | 1163 | 1155 | 793400 | -13 | -1.113 | 57.483 | |
| 2022-05-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1171 | 1155 | 1157 | 1168 | 503800 | 8 | 0.69 | -37.26 | |
| 2022-05-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1176 | 1152 | 1152 | 1160 | 803000 | 4 | 0.346 | -37.718 | |
| 2022-05-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1163 | 1142 | 1144 | 1156 | 1289300 | -21 | -1.784 | 13.956 | |
| 2022-05-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1173 | 1194 | 1177 | 1131400 | -8 | -0.675 | 27.9 | |
| 2022-05-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1188 | 1163 | 1170 | 1185 | 884600 | 12 | 1.023 | -55.885 | |
| 2022-05-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1167 | 1210 | 1173 | 2005200 | -13 | -1.096 | 34.577 | |
| 2022-05-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1186 | 1149 | 1161 | 1186 | 1490000 | 32 | 2.773 | 29.038 | |
| 2022-05-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1168 | 1138 | 1138 | 1154 | 1154700 | 17 | 1.495 | -6.472 | |
| 2022-05-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1161 | 1132 | 1159 | 1137 | 1234600 | -26 | -2.236 | 26.328 | |
| 2022-05-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1167 | 1138 | 1144 | 1163 | 977300 | 18 | 1.572 | -1.442 | |
| 2022-05-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1166 | 1145 | 1159 | 1145 | 991600 | -23 | -1.969 | -39.61 | |
| 2022-05-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1169 | 1137 | 1140 | 1168 | 1642000 | 35 | 3.089 | 92.814 | |
| 2022-05-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1139 | 1108 | 1113 | 1133 | 851600 | 7 | 0.622 | -31.768 | |
| 2022-04-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1127 | 1089 | 1093 | 1126 | 1248100 | 46 | 4.259 | -29.314 | |
| 2022-04-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1119 | 1080 | 1112 | 1080 | 1765700 | -62 | -5.429 | 86.314 | |
| 2022-04-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1149 | 1127 | 1130 | 1142 | 947700 | 16 | 1.421 | 17.479 | |
| 2022-04-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1129 | 1105 | 1109 | 1126 | 806700 | 1 | 0.089 | -0.42 | |
| 2022-04-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1134 | 1118 | 1132 | 1125 | 810100 | -28 | -2.428 | -24.247 | |
| 2022-04-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1153 | 1138 | 1150 | 1153 | 1069400 | 14 | 1.229 | 16.252 | |
| 2022-04-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1142 | 1129 | 1132 | 1139 | 919900 | 15 | 1.335 | 45.577 | |
| 2022-04-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1125 | 1110 | 1114 | 1124 | 631900 | 22 | 1.996 | -7.155 | |
| 2022-04-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1105 | 1088 | 1099 | 1102 | 680600 | -14 | -1.254 | 37.412 | |
| 2022-04-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1118 | 1097 | 1104 | 1116 | 495300 | 6 | 0.541 | -34.057 | |
| 2022-04-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1114 | 1087 | 1095 | 1110 | 751100 | 16 | 1.463 | -39.019 | |
| 2022-04-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1095 | 1073 | 1078 | 1094 | 1231700 | 11 | 1.016 | 82.609 | |
| 2022-04-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1091 | 1080 | 1085 | 1083 | 674500 | 0 | 0 | -31.807 | |
| 2022-04-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1094 | 1078 | 1080 | 1083 | 989100 | 13 | 1.215 | -33.065 | |
| 2022-04-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1089 | 1065 | 1088 | 1070 | 1477700 | -18 | -1.654 | 23.492 | |
| 2022-04-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1095 | 1081 | 1090 | 1088 | 1196600 | -13 | -1.181 | -25.385 | |
| 2022-04-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1137 | 1101 | 1122 | 1101 | 1603700 | -35 | -3.081 | 33.82 | |
| 2022-04-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1154 | 1130 | 1146 | 1136 | 1198400 | -7 | -0.612 | 43.041 | |
| 2022-04-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1143 | 1122 | 1122 | 1143 | 837800 | 13 | 1.15 | -47.995 | |
| 2022-04-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1134 | 1104 | 1120 | 1130 | 1611000 | 6 | 0.534 | 20.35 | |
| 2022-03-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1139 | 1105 | 1110 | 1124 | 1338600 | -12 | -1.056 | 18.46 | |
| 2022-03-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1146 | 1121 | 1145 | 1136 | 1130000 | 13 | 1.158 | 56.272 | |
| 2022-03-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1123 | 1109 | 1116 | 1123 | 723100 | 4 | 0.357 | 8.443 | |
| 2022-03-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1125 | 1107 | 1122 | 1119 | 666800 | 6 | 0.539 | -27.054 | |
| 2022-03-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1115 | 1100 | 1106 | 1113 | 914100 | 12 | 1.09 | -16.703 | |
| 2022-03-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1102 | 1082 | 1087 | 1101 | 1097400 | 1 | 0.091 | -0.282 | |
| 2022-03-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1104 | 1095 | 1100 | 1100 | 1100500 | 2 | 0.182 | -23.176 | |
| 2022-03-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1107 | 1088 | 1091 | 1098 | 1432500 | 25 | 2.33 | -38.756 | |
| 2022-03-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1081 | 1062 | 1076 | 1073 | 2339000 | -16 | -1.469 | 121.036 | |
| 2022-03-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1094 | 1076 | 1090 | 1089 | 1058200 | 24 | 2.254 | -8.579 | |
| 2022-03-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1072 | 1054 | 1060 | 1065 | 1157500 | -10 | -0.93 | 32.331 | |
| 2022-03-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1088 | 1057 | 1060 | 1075 | 874700 | 15 | 1.415 | -36.763 | |
| 2022-03-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1065 | 1031 | 1034 | 1060 | 1383200 | 18 | 1.727 | 9.189 | |
| 2022-03-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1043 | 1022 | 1027 | 1042 | 1266800 | 6 | 0.579 | -15.883 | |
| 2022-03-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1043 | 1026 | 1038 | 1036 | 1506000 | 30 | 2.982 | -36.549 | |
| 2022-03-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1019 | 991 | 1000 | 1006 | 2373500 | 16 | 1.616 | 37.81 | |
| 2022-03-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1033 | 989 | 1002 | 990 | 1722300 | -35 | -3.415 | 0.961 | |
| 2022-03-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1056 | 1004 | 1050 | 1025 | 1705900 | -38 | -3.575 | 19.511 | |
| 2022-03-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1088 | 1056 | 1078 | 1063 | 1427400 | -17 | -1.574 | 24.305 | |
| 2022-03-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1085 | 1071 | 1080 | 1080 | 1148300 | 26 | 2.467 | -42.034 | |
| 2022-03-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1084 | 1054 | 1078 | 1054 | 1981000 | -58 | -5.216 | 70.204 | |
| 2022-03-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1133 | 1111 | 1131 | 1112 | 1163900 | 1 | 0.09 | -6.22 | |
| 2022-02-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1115 | 1099 | 1107 | 1111 | 1241100 | 19 | 1.74 | -6.169 | |
| 2022-02-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1107 | 1088 | 1101 | 1092 | 1322700 | -5 | -0.456 | -36.978 | |
| 2022-02-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1138 | 1091 | 1127 | 1097 | 2098800 | -43 | -3.772 | 36.206 | |
| 2022-02-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1169 | 1137 | 1164 | 1140 | 1540900 | -34 | -2.896 | 62.439 | |
| 2022-02-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1179 | 1152 | 1159 | 1174 | 948600 | 0 | 0 | -14.794 | |
| 2022-02-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1184 | 1163 | 1171 | 1174 | 1113300 | -9 | -0.761 | -14.48 | |
| 2022-02-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1190 | 1179 | 1183 | 1183 | 1301800 | 1 | 0.085 | -13.358 | |
| 2022-02-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1191 | 1163 | 1168 | 1182 | 1502500 | 31 | 2.693 | -15.566 | |
| 2022-02-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1159 | 1134 | 1151 | 1151 | 1779500 | 13 | 1.142 | -27.58 | |
| 2022-02-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1162 | 1126 | 1147 | 1138 | 2457200 | -24 | -2.065 | -44.352 | |
| 2022-02-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1169 | 1132 | 1155 | 1162 | 4415600 | -69 | -5.605 | 128.823 | |
| 2022-02-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1259 | 1219 | 1259 | 1231 | 1929700 | 8 | 0.654 | 60.862 | |
| 2022-02-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1224 | 1199 | 1204 | 1223 | 1199600 | 35 | 2.946 | -1.817 | |
| 2022-02-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1184 | 1210 | 1188 | 1221800 | -15 | -1.247 | 47.632 | |
| 2022-02-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1195 | 1208 | 1203 | 827600 | -5 | -0.414 | -14.123 | |
| 2022-02-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1208 | 1187 | 1190 | 1208 | 963700 | 27 | 2.286 | -4.857 | |
| 2022-02-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1188 | 1158 | 1158 | 1181 | 1012900 | 23 | 1.986 | -37.495 | |
| 2022-02-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1197 | 1155 | 1187 | 1158 | 1620500 | -30 | -2.525 | 61.404 | |
| 2022-01-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1198 | 1179 | 1186 | 1188 | 1004000 | 6 | 0.508 | -10.835 | |
| 2022-01-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1194 | 1177 | 1179 | 1182 | 1126000 | 5 | 0.425 | -27.444 | |
| 2022-01-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1162 | 1190 | 1177 | 1551900 | -2 | -0.17 | 32.868 | |
| 2022-01-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1209 | 1179 | 1204 | 1179 | 1168000 | -18 | -1.504 | -13.59 | |
| 2022-01-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1189 | 1198 | 1197 | 1351700 | -1 | -0.083 | 24.489 | |
| 2022-01-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1202 | 1171 | 1179 | 1198 | 1085800 | 16 | 1.354 | -41.088 | |
| 2022-01-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1183 | 1154 | 1164 | 1182 | 1843100 | -6 | -0.505 | 39.018 | |
| 2022-01-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1195 | 1173 | 1174 | 1188 | 1325800 | 11 | 0.935 | -29.094 | |
| 2022-01-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1204 | 1175 | 1198 | 1177 | 1869800 | -24 | -1.998 | 103.815 | |
| 2022-01-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1220 | 1196 | 1212 | 1201 | 917400 | -16 | -1.315 | 7.739 | |
| 2022-01-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1227 | 1213 | 1223 | 1217 | 851500 | 21 | 1.756 | -37.973 | |
| 2022-01-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1222 | 1191 | 1220 | 1196 | 1372800 | -12 | -0.993 | 98.296 | |
| 2022-01-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1214 | 1196 | 1204 | 1208 | 692300 | -2 | -0.165 | -14.266 | |
| 2022-01-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1210 | 1194 | 1196 | 1210 | 807500 | 26 | 2.196 | -26.141 | |
| 2022-01-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1192 | 1171 | 1186 | 1184 | 1093300 | -15 | -1.251 | 45.948 | |
| 2022-01-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1218 | 1197 | 1211 | 1199 | 749100 | -2 | -0.167 | -32.948 | |
| 2022-01-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1206 | 1188 | 1200 | 1201 | 1117200 | 5 | 0.418 | -39.961 | |
| 2022-01-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1196 | 1175 | 1191 | 1196 | 1860800 | 23 | 1.961 | 65.655 | |
| 2022-01-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1184 | 1168 | 1179 | 1173 | 1123300 | 1 | 0.085 | -1.361 | |
| 2021-12-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1177 | 1151 | 1154 | 1172 | 1138800 | 12 | 1.034 | -43.846 | |
| 2021-12-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1185 | 1153 | 1176 | 1160 | 2028000 | -53 | -4.369 | 4.822 | |
| 2021-12-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1219 | 1198 | 1208 | 1213 | 1934700 | 11 | 0.915 | 175.677 | |
| 2021-12-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1203 | 1193 | 1197 | 1202 | 701800 | 12 | 1.008 | 15.58 | |
| 2021-12-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1190 | 1182 | 1185 | 1190 | 607200 | 8 | 0.677 | 5.088 | |
| 2021-12-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1187 | 1175 | 1178 | 1182 | 577800 | 18 | 1.546 | -50.352 | |
| 2021-12-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1170 | 1156 | 1162 | 1164 | 1163800 | 8 | 0.692 | -8.036 | |
| 2021-12-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1157 | 1148 | 1152 | 1156 | 1265500 | 19 | 1.671 | -46.179 | |
| 2021-12-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1175 | 1136 | 1174 | 1137 | 2351300 | -65 | -5.408 | 94.515 | |
| 2021-12-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1216 | 1201 | 1208 | 1202 | 1208800 | 0 | 0 | -8.804 | |
| 2021-12-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1225 | 1198 | 1218 | 1202 | 1325500 | -7 | -0.579 | 22.709 | |
| 2021-12-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1211 | 1192 | 1195 | 1209 | 1080200 | 1 | 0.083 | 3.349 | |
| 2021-12-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1223 | 1203 | 1213 | 1208 | 1045200 | -13 | -1.065 | 23.531 | |
| 2021-12-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1233 | 1218 | 1233 | 1221 | 846100 | 8 | 0.66 | -9.353 | |
| 2021-12-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1231 | 1209 | 1225 | 1213 | 933400 | -4 | -0.329 | -34.291 | |
| 2021-12-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1233 | 1214 | 1230 | 1217 | 1420500 | -13 | -1.057 | 28.459 | |
| 2021-12-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1233 | 1219 | 1225 | 1230 | 1105800 | 12 | 0.985 | 22.526 | |
| 2021-12-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1221 | 1190 | 1191 | 1218 | 902500 | 24 | 2.01 | -37.998 | |
| 2021-12-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1201 | 1181 | 1185 | 1194 | 1455600 | 18 | 1.531 | 23.839 | |
| 2021-12-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1177 | 1149 | 1160 | 1176 | 1175400 | 31 | 2.707 | 10.325 | |
| 2021-12-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1150 | 1122 | 1130 | 1145 | 1065400 | 4 | 0.351 | -3.119 | |
| 2021-12-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1157 | 1137 | 1137 | 1141 | 1099700 | 2 | 0.176 | -49.634 | |
| 2021-11-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1191 | 1136 | 1180 | 1139 | 2183400 | -26 | -2.232 | 32.472 | |
| 2021-11-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1176 | 1155 | 1170 | 1165 | 1648200 | -29 | -2.429 | 52.908 | |
| 2021-11-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1230 | 1192 | 1223 | 1194 | 1077900 | -30 | -2.451 | 70.177 | |
| 2021-11-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1232 | 1216 | 1220 | 1224 | 633400 | 14 | 1.157 | -66.66 | |
| 2021-11-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1219 | 1187 | 1188 | 1210 | 1899800 | -19 | -1.546 | 85.057 | |
| 2021-11-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1231 | 1201 | 1207 | 1229 | 1026600 | -3 | -0.244 | 7.083 | |
| 2021-11-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1234 | 1214 | 1222 | 1232 | 958700 | 7 | 0.571 | -26.778 | |
| 2021-11-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1243 | 1221 | 1242 | 1225 | 1309300 | -31 | -2.468 | 13.991 | |
| 2021-11-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1272 | 1253 | 1271 | 1256 | 1148600 | -13 | -1.024 | -8.141 | |
| 2021-11-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1284 | 1261 | 1269 | 1269 | 1250400 | -1 | -0.079 | -16.356 | |
| 2021-11-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1274 | 1257 | 1261 | 1270 | 1494900 | 13 | 1.034 | -32.416 | |
| 2021-11-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1269 | 1243 | 1258 | 1257 | 2211900 | 3 | 0.239 | -8.761 | |
| 2021-11-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1262 | 1228 | 1249 | 1254 | 2424300 | 5 | 0.4 | -50.056 | |
| 2021-11-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1324 | 1238 | 1320 | 1249 | 4854000 | -188 | -13.083 | 355.433 | |
| 2021-11-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1509 | 1435 | 1503 | 1437 | 1065800 | -56 | -3.751 | 31.727 | |
| 2021-11-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1495 | 1475 | 1475 | 1493 | 809100 | 37 | 2.541 | 99.876 | |
| 2021-11-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1465 | 1447 | 1450 | 1456 | 404800 | -10 | -0.682 | -60.337 | |
| 2021-11-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1466 | 1414 | 1448 | 1466 | 1020600 | 48 | 3.385 | 79.115 | |
| 2021-11-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1455 | 1417 | 1453 | 1418 | 569800 | -19 | -1.322 | 19.58 | |
| 2021-11-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1437 | 1413 | 1425 | 1437 | 476500 | 36 | 2.57 | -20.873 | |
| 2021-10-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1411 | 1386 | 1411 | 1401 | 602200 | -16 | -1.129 | -14.69 | |
| 2021-10-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1418 | 1397 | 1400 | 1417 | 705900 | 2 | 0.141 | 10.539 | |
| 2021-10-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1430 | 1406 | 1421 | 1415 | 638600 | -11 | -0.771 | 116.695 | |
| 2021-10-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1435 | 1421 | 1432 | 1426 | 294700 | 16 | 1.135 | -44.678 | |
| 2021-10-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1435 | 1410 | 1434 | 1410 | 532700 | -23 | -1.605 | -17.92 | |
| 2021-10-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1448 | 1426 | 1443 | 1433 | 649000 | -16 | -1.104 | 26.511 | |
| 2021-10-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1466 | 1446 | 1460 | 1449 | 513000 | 3 | 0.207 | -22.718 | |
| 2021-10-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1470 | 1444 | 1466 | 1446 | 663800 | -16 | -1.094 | 0.015 | |
| 2021-10-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1473 | 1450 | 1473 | 1462 | 663700 | 2 | 0.137 | 24.405 | |
| 2021-10-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1476 | 1458 | 1471 | 1460 | 533500 | -10 | -0.68 | -8.176 | |
| 2021-10-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1470 | 1449 | 1459 | 1470 | 581000 | 20 | 1.379 | -20.422 | |
| 2021-10-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1461 | 1446 | 1453 | 1450 | 730100 | 0 | 0 | 35.984 | |
| 2021-10-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1472 | 1450 | 1466 | 1450 | 536900 | -16 | -1.091 | -5.542 | |
| 2021-10-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1470 | 1441 | 1450 | 1466 | 568400 | 12 | 0.825 | 22.315 | |
| 2021-10-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1454 | 1428 | 1428 | 1454 | 464700 | 40 | 2.829 | -20.387 | |
| 2021-10-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1436 | 1414 | 1427 | 1414 | 583700 | 13 | 0.928 | 12.836 | |
| 2021-10-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1409 | 1385 | 1399 | 1401 | 517300 | 2 | 0.143 | -24.027 | |
| 2021-10-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1414 | 1380 | 1394 | 1399 | 680900 | 9 | 0.647 | 23.62 | |
| 2021-10-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1397 | 1365 | 1370 | 1390 | 550800 | -2 | -0.144 | 25.324 | |
| 2021-10-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1409 | 1385 | 1407 | 1392 | 439500 | -2 | -0.143 | -30.853 | |
| 2021-10-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1422 | 1389 | 1410 | 1394 | 635600 | -30 | -2.107 | -30.368 | |
| 2021-09-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1476 | 1424 | 1475 | 1424 | 912800 | -35 | -2.399 | -20.126 | |
| 2021-09-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1461 | 1432 | 1433 | 1459 | 1142800 | -1 | -0.068 | 28.232 | |
| 2021-09-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1462 | 1419 | 1433 | 1460 | 891200 | 30 | 2.098 | 54.027 | |
| 2021-09-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1438 | 1422 | 1428 | 1430 | 578600 | 6 | 0.421 | -41.538 | |
| 2021-09-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1439 | 1415 | 1415 | 1424 | 989700 | 48 | 3.488 | 19.515 | |
| 2021-09-22 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1403 | 1374 | 1397 | 1376 | 828100 | -30 | -2.134 | -15.44 | |
| 2021-09-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1419 | 1400 | 1401 | 1406 | 979300 | -24 | -1.678 | -20.627 | |
| 2021-09-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1437 | 1401 | 1409 | 1430 | 1233800 | 16 | 1.132 | 138.369 | |
| 2021-09-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1416 | 1403 | 1409 | 1414 | 517600 | 15 | 1.072 | -30.148 | |
| 2021-09-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1400 | 1386 | 1393 | 1399 | 741000 | -9 | -0.639 | -4.498 | |
| 2021-09-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1409 | 1399 | 1400 | 1408 | 775900 | 17 | 1.222 | 25.125 | |
| 2021-09-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1392 | 1372 | 1388 | 1391 | 620100 | 6 | 0.433 | -31.291 | |
| 2021-09-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1395 | 1368 | 1376 | 1385 | 902500 | 19 | 1.391 | 20.061 | |
| 2021-09-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1392 | 1361 | 1380 | 1366 | 751700 | -21 | -1.514 | -26.297 | |
| 2021-09-08 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1388 | 1360 | 1360 | 1387 | 1019900 | 9 | 0.653 | 45.617 | |
| 2021-09-07 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1381 | 1365 | 1374 | 1378 | 700400 | 1 | 0.073 | -0.54 | |
| 2021-09-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1380 | 1362 | 1377 | 1377 | 704200 | 26 | 1.925 | 12.834 | |
| 2021-09-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1355 | 1322 | 1332 | 1351 | 624100 | 22 | 1.655 | 28.336 | |
| 2021-09-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1345 | 1319 | 1342 | 1329 | 486300 | -14 | -1.042 | -27.655 | |
| 2021-09-01 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1343 | 1323 | 1323 | 1343 | 672200 | 24 | 1.82 | -35.798 | |
| 2021-08-31 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1323 | 1290 | 1313 | 1319 | 1047000 | 9 | 0.687 | 10.373 | |
| 2021-08-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1310 | 1294 | 1294 | 1310 | 948600 | 19 | 1.472 | 7.15 | |
| 2021-08-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1303 | 1289 | 1293 | 1291 | 885300 | -15 | -1.149 | -24.917 | |
| 2021-08-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1324 | 1297 | 1323 | 1306 | 1179100 | -36 | -2.683 | 8.513 | |
| 2021-08-25 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1368 | 1334 | 1364 | 1342 | 1086600 | -6 | -0.445 | 58.883 | |
| 2021-08-24 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1357 | 1339 | 1350 | 1348 | 683900 | 7 | 0.522 | -31.916 | |
| 2021-08-23 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1354 | 1328 | 1330 | 1341 | 1004500 | 18 | 1.361 | -9.846 | |
| 2021-08-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1343 | 1316 | 1339 | 1323 | 1114200 | -21 | -1.562 | 44.495 | |
| 2021-08-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1371 | 1342 | 1367 | 1344 | 771100 | -29 | -2.112 | 67.485 | |
| 2021-08-18 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1385 | 1366 | 1379 | 1373 | 460400 | 3 | 0.219 | -35.255 | |
| 2021-08-17 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1378 | 1360 | 1360 | 1370 | 711100 | -4 | -0.291 | -8.481 | |
| 2021-08-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1382 | 1366 | 1370 | 1374 | 777000 | -25 | -1.787 | 98.265 | |
| 2021-08-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1406 | 1393 | 1398 | 1399 | 391900 | -9 | -0.639 | -44.356 | |
| 2021-08-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1423 | 1404 | 1415 | 1408 | 704300 | 4 | 0.285 | -43.804 | |
| 2021-08-11 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1444 | 1399 | 1410 | 1404 | 1253300 | 19 | 1.372 | -27.168 | |
| 2021-08-10 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1419 | 1370 | 1370 | 1385 | 1720800 | 29 | 2.139 | -48.095 | |
| 2021-08-06 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1361 | 1287 | 1322 | 1356 | 3315300 | -112 | -7.629 | 197.844 | |
| 2021-08-05 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1483 | 1461 | 1470 | 1468 | 1113100 | 11 | 0.755 | 62.544 | |
| 2021-08-04 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1469 | 1442 | 1465 | 1457 | 684800 | -7 | -0.478 | 8.252 | |
| 2021-08-03 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1469 | 1450 | 1460 | 1464 | 632600 | 0 | 0 | -41.615 | |
| 2021-08-02 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1483 | 1461 | 1465 | 1464 | 1083500 | -3 | -0.204 | 19.21 | |
| 2021-07-30 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1480 | 1460 | 1480 | 1467 | 908900 | -22 | -1.478 | 43.95 | |
| 2021-07-29 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1508 | 1479 | 1505 | 1489 | 631400 | -6 | -0.401 | 13.154 | |
| 2021-07-28 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1512 | 1486 | 1488 | 1495 | 558000 | -11 | -0.73 | -35.884 | |
| 2021-07-27 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1520 | 1495 | 1509 | 1506 | 870300 | -3 | -0.199 | -14.977 | |
| 2021-07-26 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1509 | 1483 | 1490 | 1509 | 1023600 | 52 | 3.569 | 17.953 | |
| 2021-07-21 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1483 | 1451 | 1480 | 1457 | 867800 | 7 | 0.483 | 38.405 | |
| 2021-07-20 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1453 | 1424 | 1435 | 1450 | 627000 | -5 | -0.344 | -33.524 | |
| 2021-07-19 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1469 | 1441 | 1446 | 1455 | 943200 | -16 | -1.088 | 21.75 | |
| 2021-07-16 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1478 | 1446 | 1450 | 1471 | 774700 | 29 | 2.011 | -60.525 | |
| 2021-07-15 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1481 | 1434 | 1473 | 1442 | 1962500 | -1 | -0.069 | 27.601 | |
| 2021-07-14 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1477 | 1442 | 1477 | 1443 | 1538000 | -55 | -3.672 | 123.254 | |
| 2021-07-13 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1505 | 1491 | 1500 | 1498 | 688900 | -2 | -0.133 | 2.591 | |
| 2021-07-12 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1539 | 1498 | 1539 | 1500 | 671500 | 1 | 0.067 | -43.367 | |
| 2021-07-09 | 15:00 | 5110 etc rela | 住友ゴム工業 | 1505 | 1464 | 1490 | 1499 | 1185700 | -18 | -1.187 | 36.131 | |
| 2021-07-08 | 5110 etc rela | 住友ゴム工業 | 1542 | 1514 | 1519 | 1517 | 871000 | 0 | 0 | -23.219 | ||
| 2021-07-07 | 5110 etc rela | 住友ゴム工業 | 1523 | 1498 | 1515 | 1511 | 533500 | -33 | -2.137 | -27.078 | ||
| 2021-07-06 | 5110 etc rela | 住友ゴム工業 | 1563 | 1543 | 1555 | 1544 | 731600 | -5 | -0.323 | 34.066 | ||
| 2021-07-05 | 5110 etc rela | 住友ゴム工業 | 1554 | 1530 | 1540 | 1549 | 545700 | -1 | -0.065 | -32.563 | ||
| 2021-07-02 | 5110 etc rela | 住友ゴム工業 | 1554 | 1524 | 1530 | 1550 | 809200 | 30 | 1.974 | -41.679 | ||
| 2021-07-01 | 5110 etc rela | 住友ゴム工業 | 1532 | 1506 | 1526 | 1520 | 1387500 | -13 | -0.848 | 58.608 | ||
| 2021-06-30 | 5110 etc rela | 住友ゴム工業 | 1543 | 1529 | 1535 | 1533 | 874800 | 7 | 0.459 | -50.829 | ||
| 2021-06-29 | 5110 etc rela | 住友ゴム工業 | 1562 | 1512 | 1562 | 1526 | 1779100 | -69 | -4.326 | -7.367 | ||
| 2021-06-28 | 5110 etc rela | 住友ゴム工業 | 1605 | 1569 | 1590 | 1595 | 1920600 | 29 | 1.852 | 123.924 | ||
| 2021-06-25 | 5110 etc rela | 住友ゴム工業 | 1567 | 1552 | 1559 | 1566 | 857700 | 26 | 1.688 | 44.127 | ||
| 2021-06-24 | 5110 etc rela | 住友ゴム工業 | 1553 | 1530 | 1530 | 1540 | 595100 | 15 | 0.984 | 5.833 | ||
| 2021-06-23 | 5110 etc rela | 住友ゴム工業 | 1546 | 1519 | 1529 | 1525 | 562300 | -4 | -0.262 | -49.388 | ||
| 2021-06-22 | 5110 etc rela | 住友ゴム工業 | 1532 | 1511 | 1528 | 1529 | 1529 | 43 | 2.894 | |||
| 2021-06-21 | 5110 etc rela | 住友ゴム工業 | 1517 | 1476 | 1501 | 1486 | 1486 | -95 | -6.009 | |||
| 2021-06-18 | 5110 etc rela | 住友ゴム工業 | 1601 | 1576 | 1601 | 1581 | 1581 | -11 | -0.691 | |||
| 2021-06-17 | 5110 etc rela | 住友ゴム工業 | 1611 | 1581 | 1610 | 1592 | 1592 | 9 | 0.569 | |||
| 2021-06-16 | 5110 etc rela | 住友ゴム工業 | 1583 | 1542 | 1545 | 1583 | 1583 | 56 | 3.667 | |||
| 2021-06-15 | 5110 etc rela | 住友ゴム工業 | 1550 | 1522 | 1542 | 1527 | 1527 | 3 | 0.197 | |||
| 2021-06-14 | 5110 etc rela | 住友ゴム工業 | 1540 | 1519 | 1522 | 1524 | 1524 | 9 | 0.594 | |||
| 2021-06-11 | 5110 etc rela | 住友ゴム工業 | 1522 | 1482 | 1502 | 1515 | 1515 | 9 | 0.598 | |||
| 2021-06-10 | 5110 etc rela | 住友ゴム工業 | 1520 | 1505 | 1518 | 1506 | 1506 | -11 | -0.725 | |||
| 2021-06-09 | 5110 etc rela | 住友ゴム工業 | 1524 | 1510 | 1510 | 1517 | 1517 | 14 | 0.931 | |||
| 2021-06-08 | 5110 etc rela | 住友ゴム工業 | 1506 | 1484 | 1488 | 1503 | 1503 | -1 | -0.066 | |||
| 2021-06-07 | 5110 etc rela | 住友ゴム工業 | 1509 | 1478 | 1500 | 1504 | 1504 | 16 | 1.075 | |||
| 2021-06-04 | 5110 etc rela | 住友ゴム工業 | 1495 | 1476 | 1490 | 1488 | 1488 | 15 | 1.018 | |||
| 2021-06-03 | 5110 etc rela | 住友ゴム工業 | 1482 | 1468 | 1470 | 1473 | 1473 | 13 | 0.89 | |||
| 2021-06-02 | 5110 etc rela | 住友ゴム工業 | 1461 | 1433 | 1440 | 1460 | 1460 | 26 | 1.813 | |||
| 2021-06-01 | 5110 etc rela | 住友ゴム工業 | 1438 | 1418 | 1422 | 1434 | 1434 | 18 | 1.271 | |||
| 2021-05-31 | 5110 etc rela | 住友ゴム工業 | 1430 | 1407 | 1422 | 1416 | 1416 | -6 | -0.422 | |||
| 2021-05-28 | 5110 etc rela | 住友ゴム工業 | 1441 | 1417 | 1440 | 1422 | 1422 | -14 | -0.975 | |||
| 2021-05-27 | 5110 etc rela | 住友ゴム工業 | 1445 | 1425 | 1427 | 1436 | 1436 | 10 | 0.701 | |||
| 2021-05-26 | 5110 etc rela | 住友ゴム工業 | 1439 | 1418 | 1434 | 1426 | 1426 | -10 | -0.696 | |||
| 2021-05-25 | 5110 etc rela | 住友ゴム工業 | 1448 | 1429 | 1446 | 1436 | 1436 | -24 | -1.644 | |||
| 2021-05-24 | 5110 etc rela | 住友ゴム工業 | 1468 | 1444 | 1453 | 1460 | 1460 | 20 | 1.389 | |||
| 2021-05-21 | 5110 etc rela | 住友ゴム工業 | 1446 | 1427 | 1436 | 1440 | 1440 | -10 | -0.69 | |||
| 2021-05-20 | 5110 etc rela | 住友ゴム工業 | 1456 | 1435 | 1435 | 1450 | 1450 | 15 | 1.045 | |||
| 2021-05-19 | 5110 etc rela | 住友ゴム工業 | 1450 | 1431 | 1441 | 1435 | 1435 | -13 | -0.898 | |||
| 2021-05-18 | 5110 etc rela | 住友ゴム工業 | 1467 | 1434 | 1440 | 1448 | 1448 | 25 | 1.757 | |||
| 2021-05-17 | 5110 etc rela | 住友ゴム工業 | 1444 | 1415 | 1435 | 1423 | 1423 | -1 | -0.07 | |||
| 2021-05-14 | 5110 etc rela | 住友ゴム工業 | 1452 | 1413 | 1450 | 1424 | 1424 | -4 | -0.28 | |||
| 2021-05-13 | 5110 etc rela | 住友ゴム工業 | 1454 | 1401 | 1417 | 1428 | 1428 | 41 | 2.956 | |||
| 2021-05-12 | 5110 etc rela | 住友ゴム工業 | 1402 | 1363 | 1397 | 1387 | 1387 | -17 | -1.211 | |||
| 2021-05-11 | 5110 etc rela | 住友ゴム工業 | 1422 | 1395 | 1413 | 1404 | 1404 | -4 | -0.284 | |||
| 2021-05-10 | 5110 etc rela | 住友ゴム工業 | 1415 | 1392 | 1395 | 1408 | 1408 | 16 | 1.149 | |||
| 2021-05-07 | 5110 etc rela | 住友ゴム工業 | 1397 | 1376 | 1380 | 1392 | 1392 | 13 | 0.943 | |||
| 2021-05-06 | 5110 etc rela | 住友ゴム工業 | 1400 | 1370 | 1393 | 1379 | 1379 | 27 | 1.997 | |||
| 2021-04-30 | 5110 etc rela | 住友ゴム工業 | 1364 | 1345 | 1355 | 1352 | 1352 | 4 | 0.297 | |||
| 2021-04-28 | 5110 etc rela | 住友ゴム工業 | 1353 | 1337 | 1344 | 1348 | 1348 | 4 | 0.298 | |||
| 2021-04-27 | 5110 etc rela | 住友ゴム工業 | 1354 | 1326 | 1332 | 1344 | 1344 | 4 | 0.299 | |||
| 2021-04-26 | 5110 etc rela | 住友ゴム工業 | 1359 | 1331 | 1357 | 1340 | 1340 | -6 | -0.446 | |||
| 2021-04-23 | 5110 etc rela | 住友ゴム工業 | 1346 | 1337 | 1343 | 1346 | 1346 | 3 | 0.223 | |||
| 2021-04-22 | 5110 etc rela | 住友ゴム工業 | 1362 | 1333 | 1356 | 1343 | 1343 | 15 | 1.13 | |||
| 2021-04-21 | 5110 etc rela | 住友ゴム工業 | 1333 | 1307 | 1323 | 1328 | 1328 | -20 | -1.484 | |||
| 2021-04-20 | 5110 etc rela | 住友ゴム工業 | 1366 | 1344 | 1366 | 1348 | 1348 | -18 | -1.318 | |||
| 2021-04-19 | 5110 etc rela | 住友ゴム工業 | 1366 | 1345 | 1351 | 1366 | 1366 | 17 | 1.26 | |||
| 2021-04-16 | 5110 etc rela | 住友ゴム工業 | 1350 | 1339 | 1342 | 1349 | 1349 | 7 | 0.522 | |||
| 2021-04-15 | 5110 etc rela | 住友ゴム工業 | 1348 | 1334 | 1334 | 1342 | 1342 | 8 | 0.6 | |||
| 2021-04-14 | 5110 etc rela | 住友ゴム工業 | 1350 | 1326 | 1348 | 1334 | 1334 | -14 | -1.039 | |||
| 2021-04-13 | 5110 etc rela | 住友ゴム工業 | 1355 | 1334 | 1337 | 1348 | 1348 | 23 | 1.736 | |||
| 2021-04-12 | 5110 etc rela | 住友ゴム工業 | 1375 | 1322 | 1375 | 1325 | 1325 | 8 | 0.607 | |||
| 2021-04-09 | 5110 etc rela | 住友ゴム工業 | 1331 | 1313 | 1325 | 1317 | 1317 | -8 | -0.604 | |||
| 2021-04-08 | 5110 etc rela | 住友ゴム工業 | 1325 | 1310 | 1313 | 1325 | 1325 | 7 | 0.531 | |||
| 2021-04-07 | 5110 etc rela | 住友ゴム工業 | 1319 | 1282 | 1282 | 1318 | 1318 | 37 | 2.888 | |||
| 2021-04-06 | 5110 etc rela | 住友ゴム工業 | 1304 | 1262 | 1300 | 1281 | 1281 | -8 | -0.621 | |||
| 2021-04-05 | 5110 etc rela | 住友ゴム工業 | 1290 | 1265 | 1278 | 1289 | 1289 | 20 | 1.576 | |||
| 2021-04-02 | 5110 etc rela | 住友ゴム工業 | 1284 | 1252 | 1280 | 1269 | 1269 | -14 | -1.091 | |||
| 2021-04-01 | 5110 etc rela | 住友ゴム工業 | 1306 | 1270 | 1306 | 1283 | 1283 | -22 | -1.686 | |||
| 2021-03-31 | 5110 etc rela | 住友ゴム工業 | 1325 | 1293 | 1319 | 1305 | 1305 | -9 | -0.685 | |||
| 2021-03-30 | 5110 etc rela | 住友ゴム工業 | 1317 | 1285 | 1306 | 1314 | 1314 | 9 | 0.69 | |||
| 2021-03-29 | 5110 etc rela | 住友ゴム工業 | 1328 | 1289 | 1319 | 1305 | 1305 | 12 | 0.928 | |||
| 2021-03-26 | 5110 etc rela | 住友ゴム工業 | 1297 | 1283 | 1293 | 1293 | 1293 | 19 | 1.491 | |||
| 2021-03-25 | 5110 etc rela | 住友ゴム工業 | 1282 | 1247 | 1255 | 1274 | 1274 | 23 | 1.839 | |||
| 2021-03-24 | 5110 etc rela | 住友ゴム工業 | 1254 | 1221 | 1230 | 1251 | 1251 | 17 | 1.378 | |||
| 2021-03-23 | 5110 etc rela | 住友ゴム工業 | 1256 | 1230 | 1230 | 1234 | 1234 | 12 | 0.982 | |||
| 2021-03-22 | 5110 etc rela | 住友ゴム工業 | 1234 | 1215 | 1230 | 1222 | 1222 | -6 | -0.489 | |||
| 2021-03-19 | 5110 etc rela | 住友ゴム工業 | 1234 | 1210 | 1217 | 1228 | 1228 | 1 | 0.081 | |||
| 2021-03-18 | 5110 etc rela | 住友ゴム工業 | 1227 | 1195 | 1200 | 1227 | 1227 | 28 | 2.335 | |||
| 2021-03-17 | 5110 etc rela | 住友ゴム工業 | 1201 | 1167 | 1181 | 1199 | 1199 | -3 | -0.25 | |||
| 2021-03-16 | 5110 etc rela | 住友ゴム工業 | 1223 | 1199 | 1219 | 1202 | 1202 | -12 | -0.988 | |||
| 2021-03-15 | 5110 etc rela | 住友ゴム工業 | 1227 | 1198 | 1210 | 1214 | 1214 | 9 | 0.747 | |||
| 2021-03-12 | 5110 etc rela | 住友ゴム工業 | 1207 | 1181 | 1188 | 1205 | 1205 | 17 | 1.431 | |||
| 2021-03-11 | 5110 etc rela | 住友ゴム工業 | 1216 | 1188 | 1205 | 1188 | 1188 | -15 | -1.247 | |||
| 2021-03-10 | 5110 etc rela | 住友ゴム工業 | 1223 | 1184 | 1190 | 1203 | 1203 | -11 | -0.906 | |||
| 2021-03-09 | 5110 etc rela | 住友ゴム工業 | 1221 | 1193 | 1202 | 1214 | 1214 | 11 | 0.914 | |||
| 2021-03-08 | 5110 etc rela | 住友ゴム工業 | 1223 | 1196 | 1213 | 1203 | 1203 | 2 | 0.167 | |||
| 2021-03-05 | 5110 etc rela | 住友ゴム工業 | 1205 | 1166 | 1186 | 1201 | 1201 | 14 | 1.179 | |||
| 2021-03-04 | 5110 etc rela | 住友ゴム工業 | 1209 | 1168 | 1204 | 1187 | 1187 | -32 | -2.625 | |||
| 2021-03-03 | 5110 etc rela | 住友ゴム工業 | 1224 | 1200 | 1218 | 1219 | 1219 | 19 | 1.583 | |||
| 2021-03-02 | 5110 etc rela | 住友ゴム工業 | 1235 | 1189 | 1225 | 1200 | 1200 | -22 | -1.8 | |||
| 2021-03-01 | 5110 etc rela | 住友ゴム工業 | 1231 | 1201 | 1211 | 1222 | 1222 | 37 | 3.122 | |||
| 2021-02-26 | 5110 etc rela | 住友ゴム工業 | 1212 | 1185 | 1197 | 1185 | 1185 | -25 | -2.066 | |||
| 2021-02-25 | 5110 etc rela | 住友ゴム工業 | 1220 | 1201 | 1210 | 1210 | 1210 | 23 | 1.938 | |||
| 2021-02-24 | 5110 etc rela | 住友ゴム工業 | 1208 | 1179 | 1182 | 1187 | 1187 | -7 | -0.586 | |||
| 2021-02-22 | 5110 etc rela | 住友ゴム工業 | 1206 | 1172 | 1183 | 1194 | 1194 | 33 | 2.842 | |||
| 2021-02-19 | 5110 etc rela | 住友ゴム工業 | 1180 | 1152 | 1155 | 1161 | 1161 | 1 | 0.086 | |||
| 2021-02-18 | 5110 etc rela | 住友ゴム工業 | 1166 | 1141 | 1165 | 1160 | 1160 | 8 | 0.694 | |||
| 2021-02-17 | 5110 etc rela | 住友ゴム工業 | 1158 | 1135 | 1143 | 1152 | 1152 | 2 | 0.174 | |||
| 2021-02-16 | 5110 etc rela | 住友ゴム工業 | 1165 | 1145 | 1156 | 1150 | 1150 | 1 | 0.087 | |||
| 2021-02-15 | 5110 etc rela | 住友ゴム工業 | 1170 | 1133 | 1166 | 1149 | 1149 | -9 | -0.777 | |||
| 2021-02-12 | 5110 etc rela | 住友ゴム工業 | 1180 | 1145 | 1177 | 1158 | 1158 | -16 | -1.363 | |||
| 2021-02-10 | 5110 etc rela | 住友ゴム工業 | 1184 | 1098 | 1101 | 1174 | 1174 | 145 | 14.091 | |||
| 2021-02-09 | 5110 etc rela | 住友ゴム工業 | 1050 | 1011 | 1048 | 1029 | 1029 | -16 | -1.531 | |||
| 2021-02-08 | 5110 etc rela | 住友ゴム工業 | 1045 | 1025 | 1032 | 1045 | 1045 | 25 | 2.451 | |||
| 2021-02-05 | 5110 etc rela | 住友ゴム工業 | 1041 | 1017 | 1033 | 1020 | 1020 | -3 | -0.293 | |||
| 2021-02-04 | 5110 etc rela | 住友ゴム工業 | 1024 | 1004 | 1006 | 1023 | 1023 | 21 | 2.096 | |||
| 2021-02-03 | 5110 etc rela | 住友ゴム工業 | 1014 | 997 | 1002 | 1002 | 1002 | 9 | 0.906 | |||
| 2021-02-02 | 5110 etc rela | 住友ゴム工業 | 1001 | 979 | 985 | 993 | 993 | 13 | 1.327 | |||
| 2021-02-01 | 5110 etc rela | 住友ゴム工業 | 992 | 960 | 961 | 980 | 980 | 20 | 2.083 | |||
| 2021-01-29 | 5110 etc rela | 住友ゴム工業 | 988 | 957 | 984 | 960 | 960 | -21 | -2.141 | |||
| 2021-01-28 | 5110 etc rela | 住友ゴム工業 | 990 | 963 | 965 | 981 | 981 | 1 | 0.102 | |||
| 2021-01-27 | 5110 etc rela | 住友ゴム工業 | 998 | 977 | 995 | 980 | 980 | -5 | -0.508 | |||
| 2021-01-26 | 5110 etc rela | 住友ゴム工業 | 996 | 982 | 992 | 985 | 985 | -9 | -0.905 | |||
| 2021-01-25 | 5110 etc rela | 住友ゴム工業 | 1020 | 989 | 1018 | 994 | 994 | -23 | -2.262 | |||
| 2021-01-22 | 5110 etc rela | 住友ゴム工業 | 1019 | 995 | 1000 | 1017 | 1017 | 18 | 1.802 | |||
| 2021-01-21 | 5110 etc rela | 住友ゴム工業 | 1013 | 989 | 999 | 999 | 999 | 10 | 1.011 | |||
| 2021-01-20 | 5110 etc rela | 住友ゴム工業 | 989 | 948 | 950 | 989 | 989 | 43 | 4.545 | |||
| 2021-01-19 | 5110 etc rela | 住友ゴム工業 | 964 | 936 | 936 | 946 | 946 | 11 | 1.176 | |||
| 2021-01-18 | 5110 etc rela | 住友ゴム工業 | 955 | 935 | 947 | 935 | 935 | -21 | -2.197 | |||
| 2021-01-15 | 5110 etc rela | 住友ゴム工業 | 964 | 949 | 960 | 956 | 956 | -12 | -1.24 | |||
| 2021-01-14 | 5110 etc rela | 住友ゴム工業 | 976 | 938 | 940 | 968 | 968 | 21 | 2.218 | |||
| 2021-01-13 | 5110 etc rela | 住友ゴム工業 | 954 | 938 | 948 | 947 | 947 | 7 | 0.745 | |||
| 2021-01-12 | 5110 etc rela | 住友ゴム工業 | 942 | 926 | 929 | 940 | 940 | 2 | 0.213 | |||
| 2021-01-08 | 5110 etc rela | 住友ゴム工業 | 939 | 907 | 911 | 938 | 938 | 20 | 2.179 | |||
| 2021-01-07 | 5110 etc rela | 住友ゴム工業 | 929 | 911 | 916 | 918 | 918 | 15 | 1.661 | |||
| 2021-01-06 | 5110 etc rela | 住友ゴム工業 | 905 | 877 | 877 | 903 | 903 | 29 | 3.318 | |||
| 2021-01-05 | 5110 etc rela | 住友ゴム工業 | 879 | 863 | 866 | 874 | 874 | 0 | 0 | |||
| 2021-01-04 | 5110 etc rela | 住友ゴム工業 | 903 | 870 | 897 | 874 | 874 | -13 | -1.466 | |||
| 2020-12-30 | 5110 etc rela | 住友ゴム工業 | 895 | 886 | 895 | 887 | 887 | -13 | -1.444 | |||
| 2020-12-29 | 5110 etc rela | 住友ゴム工業 | 900 | 887 | 888 | 900 | 880 | -10 | -1.099 | |||
| 2020-12-28 | 5110 etc rela | 住友ゴム工業 | 923 | 905 | 920 | 910 | 865.333 | -11 | -1.194 | |||
| 2020-12-25 | 5110 etc rela | 住友ゴム工業 | 922 | 915 | 915 | 921 | 875.793 | 9 | 0.987 | |||
| 2020-12-24 | 5110 etc rela | 住友ゴム工業 | 931 | 909 | 916 | 912 | 867.235 | 7 | 0.773 | |||
| 2020-12-23 | 5110 etc rela | 住友ゴム工業 | 925 | 902 | 925 | 905 | 860.579 | -13 | -1.416 | |||
| 2020-12-22 | 5110 etc rela | 住友ゴム工業 | 928 | 914 | 925 | 918 | 872.941 | -10 | -1.078 | |||
| 2020-12-21 | 5110 etc rela | 住友ゴム工業 | 937 | 919 | 931 | 928 | 882.45 | -1 | -0.108 | |||
| 2020-12-18 | 5110 etc rela | 住友ゴム工業 | 944 | 925 | 933 | 929 | 883.401 | -6 | -0.642 | |||
| 2020-12-17 | 5110 etc rela | 住友ゴム工業 | 944 | 929 | 942 | 935 | 889.106 | -5 | -0.532 | |||
| 2020-12-16 | 5110 etc rela | 住友ゴム工業 | 944 | 931 | 935 | 940 | 893.861 | 13 | 1.402 | |||
| 2020-12-15 | 5110 etc rela | 住友ゴム工業 | 930 | 919 | 922 | 927 | 881.499 | 6 | 0.651 | |||
| 2020-12-14 | 5110 etc rela | 住友ゴム工業 | 926 | 902 | 903 | 921 | 875.793 | 17 | 1.881 | |||
| 2020-12-11 | 5110 etc rela | 住友ゴム工業 | 908 | 893 | 902 | 904 | 859.628 | 2 | 0.222 | |||
| 2020-12-10 | 5110 etc rela | 住友ゴム工業 | 918 | 902 | 912 | 902 | 857.726 | -7 | -0.77 | |||
| 2020-12-09 | 5110 etc rela | 住友ゴム工業 | 923 | 900 | 908 | 909 | 864.382 | 5 | 0.553 | |||
| 2020-12-08 | 5110 etc rela | 住友ゴム工業 | 915 | 904 | 915 | 904 | 859.628 | -14 | -1.525 | |||
| 2020-12-07 | 5110 etc rela | 住友ゴム工業 | 941 | 918 | 934 | 918 | 872.941 | -1 | -0.109 | |||
| 2020-12-04 | 5110 etc rela | 住友ゴム工業 | 937 | 918 | 935 | 919 | 873.892 | -11 | -1.183 | |||
| 2020-12-03 | 5110 etc rela | 住友ゴム工業 | 946 | 930 | 937 | 930 | 884.352 | -22 | -2.311 | |||
| 2020-12-02 | 5110 etc rela | 住友ゴム工業 | 964 | 934 | 940 | 952 | 905.272 | 17 | 1.818 | |||
| 2020-12-01 | 5110 etc rela | 住友ゴム工業 | 938 | 910 | 921 | 935 | 889.106 | 12 | 1.3 | |||
| 2020-11-30 | 5110 etc rela | 住友ゴム工業 | 960 | 910 | 957 | 923 | 877.695 | -47 | -4.845 | |||
| 2020-11-27 | 5110 etc rela | 住友ゴム工業 | 975 | 951 | 962 | 970 | 922.388 | 3 | 0.31 | |||
| 2020-11-26 | 5110 etc rela | 住友ゴム工業 | 988 | 966 | 983 | 967 | 919.535 | -31 | -3.106 | |||
| 2020-11-25 | 5110 etc rela | 住友ゴム工業 | 1037 | 995 | 1025 | 998 | 949.014 | -12 | -1.188 | |||
| 2020-11-24 | 5110 etc rela | 住友ゴム工業 | 1043 | 1010 | 1040 | 1010 | 960.425 | -8 | -0.786 | |||
| 2020-11-20 | 5110 etc rela | 住友ゴム工業 | 1027 | 998 | 998 | 1018 | 968.032 | -7 | -0.683 | |||
| 2020-11-19 | 5110 etc rela | 住友ゴム工業 | 1038 | 998 | 1026 | 1025 | 974.689 | 0 | 0 | |||
| 2020-11-18 | 5110 etc rela | 住友ゴム工業 | 1044 | 1019 | 1040 | 1025 | 974.689 | -29 | -2.751 | |||
| 2020-11-17 | 5110 etc rela | 住友ゴム工業 | 1057 | 1027 | 1040 | 1054 | 1002.265 | 15 | 1.444 | |||
| 2020-11-16 | 5110 etc rela | 住友ゴム工業 | 1044 | 1008 | 1009 | 1039 | 988.001 | 45 | 4.527 | |||
| 2020-11-13 | 5110 etc rela | 住友ゴム工業 | 1026 | 989 | 1016 | 994 | 945.21 | -28 | -2.74 | |||
| 2020-11-12 | 5110 etc rela | 住友ゴム工業 | 1061 | 1015 | 1041 | 1022 | 971.836 | -37 | -3.494 | |||
| 2020-11-11 | 5110 etc rela | 住友ゴム工業 | 1091 | 1052 | 1076 | 1059 | 1007.02 | 13 | 1.243 | |||
| 2020-11-10 | 5110 etc rela | 住友ゴム工業 | 1049 | 1015 | 1028 | 1046 | 994.658 | 84 | 8.732 | |||
| 2020-11-09 | 5110 etc rela | 住友ゴム工業 | 974 | 947 | 972 | 962 | 914.781 | 4 | 0.418 | |||
| 2020-11-06 | 5110 etc rela | 住友ゴム工業 | 966 | 929 | 938 | 958 | 910.977 | 40 | 4.357 | |||
| 2020-11-05 | 5110 etc rela | 住友ゴム工業 | 926 | 902 | 909 | 918 | 872.941 | -20 | -2.132 | |||
| 2020-11-04 | 5110 etc rela | 住友ゴム工業 | 984 | 938 | 979 | 938 | 891.959 | -6 | -0.636 | |||
| 2020-11-02 | 5110 etc rela | 住友ゴム工業 | 949 | 923 | 923 | 944 | 897.664 | 31 | 3.395 | |||
| 2020-10-30 | 5110 etc rela | 住友ゴム工業 | 945 | 906 | 945 | 913 | 868.186 | -27 | -2.872 | |||
| 2020-10-29 | 5110 etc rela | 住友ゴム工業 | 943 | 916 | 916 | 940 | 893.861 | 2 | 0.213 | |||
| 2020-10-28 | 5110 etc rela | 住友ゴム工業 | 957 | 927 | 955 | 938 | 891.959 | -38 | -3.893 | |||
| 2020-10-27 | 5110 etc rela | 住友ゴム工業 | 987 | 971 | 987 | 976 | 928.094 | -22 | -2.204 | |||
| 2020-10-26 | 5110 etc rela | 住友ゴム工業 | 999 | 989 | 995 | 998 | 949.014 | 16 | 1.629 | |||
| 2020-10-23 | 5110 etc rela | 住友ゴム工業 | 985 | 956 | 969 | 982 | 933.799 | 28 | 2.935 | |||
| 2020-10-22 | 5110 etc rela | 住友ゴム工業 | 958 | 944 | 952 | 954 | 907.174 | 7 | 0.739 | |||
| 2020-10-21 | 5110 etc rela | 住友ゴム工業 | 947 | 921 | 921 | 947 | 900.517 | 22 | 2.378 | |||
| 2020-10-20 | 5110 etc rela | 住友ゴム工業 | 935 | 922 | 928 | 925 | 879.597 | -13 | -1.386 | |||
| 2020-10-19 | 5110 etc rela | 住友ゴム工業 | 942 | 920 | 920 | 938 | 891.959 | 38 | 4.222 | |||
| 2020-10-16 | 5110 etc rela | 住友ゴム工業 | 920 | 900 | 911 | 900 | 855.824 | -20 | -2.174 | |||
| 2020-10-15 | 5110 etc rela | 住友ゴム工業 | 941 | 920 | 929 | 920 | 874.842 | -16 | -1.709 | |||
| 2020-10-14 | 5110 etc rela | 住友ゴム工業 | 951 | 935 | 946 | 936 | 890.057 | -32 | -3.306 | |||
| 2020-10-13 | 5110 etc rela | 住友ゴム工業 | 977 | 948 | 975 | 968 | 920.486 | -3 | -0.309 | |||
| 2020-10-12 | 5110 etc rela | 住友ゴム工業 | 982 | 962 | 980 | 971 | 923.339 | -12 | -1.221 | |||
| 2020-10-09 | 5110 etc rela | 住友ゴム工業 | 1012 | 979 | 1006 | 983 | 934.75 | -19 | -1.896 | |||
| 2020-10-08 | 5110 etc rela | 住友ゴム工業 | 1027 | 1001 | 1025 | 1002 | 952.818 | -16 | -1.572 | |||
| 2020-10-07 | 5110 etc rela | 住友ゴム工業 | 1026 | 997 | 1006 | 1018 | 968.032 | -4 | -0.391 | |||
| 2020-10-06 | 5110 etc rela | 住友ゴム工業 | 1027 | 1004 | 1006 | 1022 | 971.836 | 28 | 2.817 | |||
| 2020-10-05 | 5110 etc rela | 住友ゴム工業 | 1012 | 977 | 977 | 994 | 945.21 | 21 | 2.158 | |||
| 2020-10-02 | 5110 etc rela | 住友ゴム工業 | 1005 | 969 | 982 | 973 | 925.241 | 0 | 0 | |||
| 2020-09-30 | 5110 etc rela | 住友ゴム工業 | 984 | 971 | 976 | 973 | 925.241 | -10 | -1.017 | |||
| 2020-09-29 | 5110 etc rela | 住友ゴム工業 | 989 | 972 | 984 | 983 | 934.75 | 4 | 0.409 | |||
| 2020-09-28 | 5110 etc rela | 住友ゴム工業 | 979 | 939 | 951 | 979 | 930.946 | 36 | 3.818 | |||
| 2020-09-25 | 5110 etc rela | 住友ゴム工業 | 957 | 937 | 950 | 943 | 896.714 | 5 | 0.533 | |||
| 2020-09-24 | 5110 etc rela | 住友ゴム工業 | 961 | 938 | 955 | 938 | 891.959 | -18 | -1.883 | |||
| 2020-09-23 | 5110 etc rela | 住友ゴム工業 | 969 | 948 | 961 | 956 | 909.075 | -17 | -1.747 | |||
| 2020-09-18 | 5110 etc rela | 住友ゴム工業 | 985 | 969 | 969 | 973 | 925.241 | 7 | 0.725 | |||
| 2020-09-17 | 5110 etc rela | 住友ゴム工業 | 985 | 963 | 975 | 966 | 918.585 | -17 | -1.729 | |||
| 2020-09-16 | 5110 etc rela | 住友ゴム工業 | 1012 | 982 | 1010 | 983 | 934.75 | -31 | -3.057 | |||
| 2020-09-15 | 5110 etc rela | 住友ゴム工業 | 1024 | 1011 | 1023 | 1014 | 964.229 | -15 | -1.458 | |||
| 2020-09-14 | 5110 etc rela | 住友ゴム工業 | 1042 | 1024 | 1027 | 1029 | 978.492 | -2 | -0.194 | |||
| 2020-09-11 | 5110 etc rela | 住友ゴム工業 | 1031 | 1014 | 1025 | 1031 | 980.394 | 4 | 0.389 | |||
| 2020-09-10 | 5110 etc rela | 住友ゴム工業 | 1027 | 1006 | 1015 | 1027 | 976.59 | 18 | 1.784 | |||
| 2020-09-09 | 5110 etc rela | 住友ゴム工業 | 1010 | 991 | 994 | 1009 | 959.474 | -11 | -1.078 | |||
| 2020-09-08 | 5110 etc rela | 住友ゴム工業 | 1024 | 1011 | 1020 | 1020 | 969.934 | 0 | 0 | |||
| 2020-09-07 | 5110 etc rela | 住友ゴム工業 | 1025 | 1012 | 1014 | 1020 | 969.934 | 7 | 0.691 | |||
| 2020-09-04 | 5110 etc rela | 住友ゴム工業 | 1016 | 997 | 999 | 1013 | 963.278 | 2 | 0.198 | |||
| 2020-09-03 | 5110 etc rela | 住友ゴム工業 | 1029 | 1010 | 1028 | 1011 | 961.376 | -5 | -0.492 | |||
| 2020-09-02 | 5110 etc rela | 住友ゴム工業 | 1029 | 1008 | 1027 | 1016 | 966.13 | -1 | -0.098 | |||
| 2020-09-01 | 5110 etc rela | 住友ゴム工業 | 1026 | 1013 | 1021 | 1017 | 967.081 | -4 | -0.392 | |||
| 2020-08-31 | 5110 etc rela | 住友ゴム工業 | 1037 | 1012 | 1032 | 1021 | 970.885 | 18 | 1.795 | |||
| 2020-08-28 | 5110 etc rela | 住友ゴム工業 | 1045 | 992 | 1042 | 1003 | 953.768 | -23 | -2.242 | |||
| 2020-08-27 | 5110 etc rela | 住友ゴム工業 | 1030 | 1002 | 1011 | 1026 | 975.64 | 27 | 2.703 | |||
| 2020-08-26 | 5110 etc rela | 住友ゴム工業 | 999 | 981 | 981 | 999 | 949.965 | 16 | 1.628 | |||
| 2020-08-25 | 5110 etc rela | 住友ゴム工業 | 992 | 982 | 984 | 983 | 934.75 | 15 | 1.55 | |||
| 2020-08-24 | 5110 etc rela | 住友ゴム工業 | 991 | 963 | 986 | 968 | 920.486 | -27 | -2.714 | |||
| 2020-08-21 | 5110 etc rela | 住友ゴム工業 | 1013 | 993 | 1001 | 995 | 946.161 | 7 | 0.709 | |||
| 2020-08-20 | 5110 etc rela | 住友ゴム工業 | 998 | 980 | 985 | 988 | 939.505 | 1 | 0.101 | |||
| 2020-08-19 | 5110 etc rela | 住友ゴム工業 | 994 | 972 | 973 | 987 | 938.554 | 1 | 0.101 | |||
| 2020-08-18 | 5110 etc rela | 住友ゴム工業 | 1001 | 977 | 990 | 986 | 937.603 | -9 | -0.905 | |||
| 2020-08-17 | 5110 etc rela | 住友ゴム工業 | 1013 | 990 | 993 | 995 | 946.161 | -28 | -2.737 | |||
| 2020-08-14 | 5110 etc rela | 住友ゴム工業 | 1034 | 1018 | 1023 | 1023 | 972.787 | -3 | -0.292 | |||
| 2020-08-13 | 5110 etc rela | 住友ゴム工業 | 1034 | 1015 | 1020 | 1026 | 975.64 | 7 | 0.687 | |||
| 2020-08-12 | 5110 etc rela | 住友ゴム工業 | 1024 | 997 | 997 | 1019 | 968.983 | 37 | 3.768 | |||
| 2020-08-11 | 5110 etc rela | 住友ゴム工業 | 986 | 940 | 940 | 982 | 933.799 | 67 | 7.322 | |||
| 2020-08-07 | 5110 etc rela | 住友ゴム工業 | 925 | 905 | 906 | 915 | 870.088 | -5 | -0.543 | |||
| 2020-08-06 | 5110 etc rela | 住友ゴム工業 | 933 | 915 | 920 | 920 | 874.842 | 9 | 0.988 | |||
| 2020-08-05 | 5110 etc rela | 住友ゴム工業 | 917 | 900 | 910 | 911 | 866.284 | -12 | -1.3 | |||
| 2020-08-04 | 5110 etc rela | 住友ゴム工業 | 924 | 905 | 911 | 923 | 877.695 | 30 | 3.359 | |||
| 2020-08-03 | 5110 etc rela | 住友ゴム工業 | 903 | 887 | 890 | 893 | 849.168 | 17 | 1.941 | |||
| 2020-07-31 | 5110 etc rela | 住友ゴム工業 | 919 | 872 | 915 | 876 | 833.002 | -65 | -6.908 | |||
| 2020-07-30 | 5110 etc rela | 住友ゴム工業 | 962 | 934 | 957 | 941 | 894.812 | -14 | -1.466 | |||
| 2020-07-29 | 5110 etc rela | 住友ゴム工業 | 971 | 955 | 965 | 955 | 908.125 | -24 | -2.451 | |||
| 2020-07-28 | 5110 etc rela | 住友ゴム工業 | 987 | 971 | 978 | 979 | 930.946 | -1 | -0.102 | |||
| 2020-07-27 | 5110 etc rela | 住友ゴム工業 | 980 | 959 | 967 | 980 | 931.897 | 0 | 0 | |||
| 2020-07-22 | 5110 etc rela | 住友ゴム工業 | 998 | 979 | 984 | 980 | 931.897 | 6 | 0.616 | |||
| 2020-07-21 | 5110 etc rela | 住友ゴム工業 | 980 | 968 | 980 | 974 | 926.192 | -7 | -0.714 | |||
| 2020-07-20 | 5110 etc rela | 住友ゴム工業 | 985 | 971 | 983 | 981 | 932.848 | -12 | -1.208 | |||
| 2020-07-17 | 5110 etc rela | 住友ゴム工業 | 1007 | 987 | 1003 | 993 | 944.259 | -11 | -1.096 | |||
| 2020-07-16 | 5110 etc rela | 住友ゴム工業 | 1017 | 993 | 993 | 1004 | 954.719 | 13 | 1.312 | |||
| 2020-07-15 | 5110 etc rela | 住友ゴム工業 | 1004 | 985 | 987 | 991 | 942.357 | 11 | 1.122 | |||
| 2020-07-14 | 5110 etc rela | 住友ゴム工業 | 986 | 968 | 986 | 980 | 931.897 | -10 | -1.01 | |||
| 2020-07-13 | 5110 etc rela | 住友ゴム工業 | 1002 | 982 | 984 | 990 | 941.407 | 26 | 2.697 | |||
| 2020-07-10 | 5110 etc rela | 住友ゴム工業 | 989 | 964 | 987 | 964 | 916.683 | -31 | -3.116 | |||
| 2020-07-09 | 5110 etc rela | 住友ゴム工業 | 1019 | 995 | 1010 | 995 | 946.161 | -21 | -2.067 | |||
| 2020-07-08 | 5110 etc rela | 住友ゴム工業 | 1037 | 1016 | 1025 | 1016 | 966.13 | -18 | -1.741 | |||
| 2020-07-07 | 5110 etc rela | 住友ゴム工業 | 1049 | 1031 | 1049 | 1034 | 983.247 | -14 | -1.336 | |||
| 2020-07-06 | 5110 etc rela | 住友ゴム工業 | 1048 | 1006 | 1020 | 1048 | 996.56 | 35 | 3.455 | |||
| 2020-07-03 | 5110 etc rela | 住友ゴム工業 | 1044 | 1010 | 1044 | 1013 | 963.278 | -21 | -2.031 | |||
| 2020-07-02 | 5110 etc rela | 住友ゴム工業 | 1052 | 1023 | 1050 | 1034 | 983.247 | -18 | -1.711 | |||
| 2020-07-01 | 5110 etc rela | 住友ゴム工業 | 1071 | 1044 | 1063 | 1052 | 1000.363 | -10 | -0.942 | |||
| 2020-06-30 | 5110 etc rela | 住友ゴム工業 | 1086 | 1059 | 1072 | 1062 | 1009.872 | 13 | 1.239 | |||
| 2020-06-29 | 5110 etc rela | 住友ゴム工業 | 1063 | 1044 | 1053 | 1049 | 997.511 | -36 | -3.318 | |||
| 2020-06-26 | 5110 etc rela | 住友ゴム工業 | 1100 | 1080 | 1091 | 1085 | 1007.971 | 0 | 0 | |||
| 2020-06-25 | 5110 etc rela | 住友ゴム工業 | 1086 | 1074 | 1078 | 1085 | 1007.971 | -21 | -1.899 | |||
| 2020-06-24 | 5110 etc rela | 住友ゴム工業 | 1110 | 1083 | 1092 | 1106 | 1027.48 | 16 | 1.468 | |||
| 2020-06-23 | 5110 etc rela | 住友ゴム工業 | 1103 | 1079 | 1090 | 1090 | 1012.616 | 7 | 0.646 | |||
| 2020-06-22 | 5110 etc rela | 住友ゴム工業 | 1098 | 1074 | 1084 | 1083 | 1006.113 | 6 | 0.557 | |||
| 2020-06-19 | 5110 etc rela | 住友ゴム工業 | 1126 | 1068 | 1126 | 1077 | 1000.539 | -48 | -4.267 | |||
| 2020-06-18 | 5110 etc rela | 住友ゴム工業 | 1134 | 1115 | 1134 | 1125 | 1045.131 | -15 | -1.316 | |||
| 2020-06-17 | 5110 etc rela | 住友ゴム工業 | 1150 | 1130 | 1150 | 1140 | 1059.066 | -5 | -0.437 | |||
| 2020-06-16 | 5110 etc rela | 住友ゴム工業 | 1154 | 1116 | 1126 | 1145 | 1063.711 | 49 | 4.471 | |||
| 2020-06-15 | 5110 etc rela | 住友ゴム工業 | 1139 | 1096 | 1135 | 1096 | 1018.19 | -40 | -3.521 | |||
| 2020-06-12 | 5110 etc rela | 住友ゴム工業 | 1143 | 1112 | 1135 | 1136 | 1055.35 | -22 | -1.9 | |||
| 2020-06-11 | 5110 etc rela | 住友ゴム工業 | 1193 | 1158 | 1172 | 1158 | 1075.788 | -33 | -2.771 | |||
| 2020-06-10 | 5110 etc rela | 住友ゴム工業 | 1201 | 1170 | 1173 | 1191 | 1106.445 | -12 | -0.998 | |||
| 2020-06-09 | 5110 etc rela | 住友ゴム工業 | 1219 | 1196 | 1210 | 1203 | 1117.593 | -1 | -0.083 | |||
| 2020-06-08 | 5110 etc rela | 住友ゴム工業 | 1205 | 1188 | 1199 | 1204 | 1118.522 | 26 | 2.207 | |||
| 2020-06-05 | 5110 etc rela | 住友ゴム工業 | 1186 | 1165 | 1186 | 1178 | 1094.368 | 9 | 0.77 | |||
| 2020-06-04 | 5110 etc rela | 住友ゴム工業 | 1184 | 1156 | 1181 | 1169 | 1086.007 | 9 | 0.776 | |||
| 2020-06-03 | 5110 etc rela | 住友ゴム工業 | 1164 | 1144 | 1156 | 1160 | 1077.646 | 34 | 3.02 | |||
| 2020-06-02 | 5110 etc rela | 住友ゴム工業 | 1137 | 1105 | 1105 | 1126 | 1046.06 | 32 | 2.925 | |||
| 2020-06-01 | 5110 etc rela | 住友ゴム工業 | 1110 | 1091 | 1102 | 1094 | 1016.332 | -2 | -0.182 | |||
| 2020-05-29 | 5110 etc rela | 住友ゴム工業 | 1131 | 1096 | 1116 | 1096 | 1018.19 | -44 | -3.86 | |||
| 2020-05-28 | 5110 etc rela | 住友ゴム工業 | 1144 | 1096 | 1110 | 1140 | 1059.066 | 38 | 3.448 | |||
| 2020-05-27 | 5110 etc rela | 住友ゴム工業 | 1110 | 1085 | 1093 | 1102 | 1023.764 | 14 | 1.287 | |||
| 2020-05-26 | 5110 etc rela | 住友ゴム工業 | 1101 | 1072 | 1080 | 1088 | 1010.758 | 23 | 2.16 | |||
| 2020-05-25 | 5110 etc rela | 住友ゴム工業 | 1072 | 1052 | 1061 | 1065 | 989.391 | 9 | 0.852 | |||
| 2020-05-22 | 5110 etc rela | 住友ゴム工業 | 1088 | 1052 | 1083 | 1056 | 981.03 | -34 | -3.119 | |||
| 2020-05-21 | 5110 etc rela | 住友ゴム工業 | 1108 | 1083 | 1108 | 1090 | 1012.616 | -1 | -0.092 | |||
| 2020-05-20 | 5110 etc rela | 住友ゴム工業 | 1093 | 1042 | 1042 | 1091 | 1013.545 | 34 | 3.217 | |||
| 2020-05-19 | 5110 etc rela | 住友ゴム工業 | 1094 | 1051 | 1055 | 1057 | 981.958 | 28 | 2.721 | |||
| 2020-05-18 | 5110 etc rela | 住友ゴム工業 | 1051 | 1025 | 1034 | 1029 | 955.946 | 9 | 0.882 | |||
| 2020-05-15 | 5110 etc rela | 住友ゴム工業 | 1044 | 1006 | 1042 | 1020 | 947.585 | 8 | 0.791 | |||
| 2020-05-14 | 5110 etc rela | 住友ゴム工業 | 1048 | 1008 | 1037 | 1012 | 940.153 | -37 | -3.527 | |||
| 2020-05-13 | 5110 etc rela | 住友ゴム工業 | 1050 | 1019 | 1020 | 1049 | 974.526 | 11 | 1.06 | |||
| 2020-05-12 | 5110 etc rela | 住友ゴム工業 | 1048 | 1030 | 1047 | 1038 | 964.307 | -16 | -1.518 | |||
| 2020-05-11 | 5110 etc rela | 住友ゴム工業 | 1059 | 1031 | 1037 | 1054 | 979.172 | 44 | 4.356 | |||
| 2020-05-08 | 5110 etc rela | 住友ゴム工業 | 1010 | 981 | 991 | 1010 | 938.295 | 26 | 2.642 | |||
| 2020-05-07 | 5110 etc rela | 住友ゴム工業 | 993 | 974 | 988 | 984 | 914.141 | -22 | -2.187 | |||
| 2020-05-01 | 5110 etc rela | 住友ゴム工業 | 1029 | 999 | 1028 | 1006 | 934.579 | -47 | -4.463 | |||
| 2020-04-30 | 5110 etc rela | 住友ゴム工業 | 1070 | 1046 | 1070 | 1053 | 978.242 | 36 | 3.54 | |||
| 2020-04-28 | 5110 etc rela | 住友ゴム工業 | 1031 | 1005 | 1031 | 1017 | 944.798 | 3 | 0.296 | |||
| 2020-04-27 | 5110 etc rela | 住友ゴム工業 | 1015 | 988 | 998 | 1014 | 942.011 | 30 | 3.049 | |||
| 2020-04-24 | 5110 etc rela | 住友ゴム工業 | 999 | 974 | 995 | 984 | 914.141 | -17 | -1.698 | |||
| 2020-04-23 | 5110 etc rela | 住友ゴム工業 | 1004 | 971 | 971 | 1001 | 929.934 | 37 | 3.838 | |||
| 2020-04-22 | 5110 etc rela | 住友ゴム工業 | 977 | 958 | 974 | 964 | 895.561 | -13 | -1.331 | |||
| 2020-04-21 | 5110 etc rela | 住友ゴム工業 | 980 | 965 | 975 | 977 | 907.638 | -23 | -2.3 | |||
| 2020-04-20 | 5110 etc rela | 住友ゴム工業 | 1016 | 998 | 1008 | 1000 | 929.005 | -9 | -0.892 | |||
| 2020-04-17 | 5110 etc rela | 住友ゴム工業 | 1029 | 980 | 981 | 1009 | 937.366 | 23 | 2.333 | |||
| 2020-04-16 | 5110 etc rela | 住友ゴム工業 | 994 | 977 | 987 | 986 | 915.999 | -15 | -1.499 | |||
| 2020-04-15 | 5110 etc rela | 住友ゴム工業 | 1017 | 992 | 997 | 1001 | 929.934 | -6 | -0.596 | |||
| 2020-04-14 | 5110 etc rela | 住友ゴム工業 | 1014 | 977 | 994 | 1007 | 935.508 | 18 | 1.82 | |||
| 2020-04-13 | 5110 etc rela | 住友ゴム工業 | 1017 | 986 | 1008 | 989 | 918.786 | -29 | -2.849 | |||
| 2020-04-10 | 5110 etc rela | 住友ゴム工業 | 1032 | 1004 | 1021 | 1018 | 945.727 | -12 | -1.165 | |||
| 2020-04-09 | 5110 etc rela | 住友ゴム工業 | 1034 | 995 | 1009 | 1030 | 956.875 | 32 | 3.206 | |||
| 2020-04-08 | 5110 etc rela | 住友ゴム工業 | 1005 | 957 | 970 | 998 | 927.147 | 35 | 3.634 | |||
| 2020-04-07 | 5110 etc rela | 住友ゴム工業 | 976 | 939 | 973 | 963 | 894.632 | 20 | 2.121 | |||
| 2020-04-06 | 5110 etc rela | 住友ゴム工業 | 949 | 892 | 900 | 943 | 876.052 | 28 | 3.06 | |||
| 2020-04-03 | 5110 etc rela | 住友ゴム工業 | 949 | 911 | 936 | 915 | 850.04 | -32 | -3.379 | |||
| 2020-04-02 | 5110 etc rela | 住友ゴム工業 | 965 | 942 | 949 | 947 | 879.768 | -27 | -2.772 | |||
| 2020-04-01 | 5110 etc rela | 住友ゴム工業 | 1026 | 965 | 1006 | 974 | 904.851 | -45 | -4.416 | |||
| 2020-03-31 | 5110 etc rela | 住友ゴム工業 | 1085 | 1019 | 1062 | 1019 | 946.656 | -50 | -4.677 | |||
| 2020-03-30 | 5110 etc rela | 住友ゴム工業 | 1069 | 1016 | 1053 | 1069 | 993.107 | -8 | -0.743 | |||
| 2020-03-27 | 5110 etc rela | 住友ゴム工業 | 1077 | 1021 | 1068 | 1077 | 1000.539 | 49 | 4.767 | |||
| 2020-03-26 | 5110 etc rela | 住友ゴム工業 | 1048 | 996 | 1021 | 1028 | 955.017 | -17 | -1.627 | |||
| 2020-03-25 | 5110 etc rela | 住友ゴム工業 | 1046 | 986 | 1010 | 1045 | 970.81 | 86 | 8.968 | |||
| 2020-03-24 | 5110 etc rela | 住友ゴム工業 | 973 | 940 | 971 | 959 | 890.916 | 33 | 3.564 | |||
| 2020-03-23 | 5110 etc rela | 住友ゴム工業 | 968 | 911 | 958 | 926 | 860.259 | -17 | -1.803 | |||
| 2020-03-19 | 5110 etc rela | 住友ゴム工業 | 978 | 927 | 942 | 943 | 876.052 | 28 | 3.06 | |||
| 2020-03-18 | 5110 etc rela | 住友ゴム工業 | 952 | 895 | 939 | 915 | 850.04 | -28 | -2.969 | |||
| 2020-03-17 | 5110 etc rela | 住友ゴム工業 | 959 | 850 | 870 | 943 | 876.052 | 47 | 5.246 | |||
| 2020-03-16 | 5110 etc rela | 住友ゴム工業 | 943 | 895 | 937 | 896 | 832.389 | -44 | -4.681 | |||
| 2020-03-13 | 5110 etc rela | 住友ゴム工業 | 973 | 909 | 957 | 940 | 873.265 | -32 | -3.292 | |||
| 2020-03-12 | 5110 etc rela | 住友ゴム工業 | 1014 | 960 | 1002 | 972 | 902.993 | -49 | -4.799 | |||
| 2020-03-11 | 5110 etc rela | 住友ゴム工業 | 1027 | 1002 | 1007 | 1021 | 948.514 | 10 | 0.989 | |||
| 2020-03-10 | 5110 etc rela | 住友ゴム工業 | 1019 | 960 | 984 | 1011 | 939.224 | 11 | 1.1 | |||
| 2020-03-09 | 5110 etc rela | 住友ゴム工業 | 1033 | 988 | 1023 | 1000 | 929.005 | -60 | -5.66 | |||
| 2020-03-06 | 5110 etc rela | 住友ゴム工業 | 1082 | 1052 | 1079 | 1060 | 984.746 | -47 | -4.246 | |||
| 2020-03-05 | 5110 etc rela | 住友ゴム工業 | 1120 | 1096 | 1120 | 1107 | 1028.409 | -3 | -0.27 | |||
| 2020-03-04 | 5110 etc rela | 住友ゴム工業 | 1117 | 1087 | 1100 | 1110 | 1031.196 | 2 | 0.181 | |||
| 2020-03-03 | 5110 etc rela | 住友ゴム工業 | 1156 | 1106 | 1156 | 1108 | 1029.338 | -18 | -1.599 | |||
| 2020-03-02 | 5110 etc rela | 住友ゴム工業 | 1140 | 1095 | 1100 | 1126 | 1046.06 | 3 | 0.267 | |||
| 2020-02-28 | 5110 etc rela | 住友ゴム工業 | 1140 | 1109 | 1127 | 1123 | 1043.273 | -39 | -3.356 | |||
| 2020-02-27 | 5110 etc rela | 住友ゴム工業 | 1179 | 1159 | 1175 | 1162 | 1079.504 | -30 | -2.517 | |||
| 2020-02-26 | 5110 etc rela | 住友ゴム工業 | 1192 | 1170 | 1190 | 1192 | 1107.374 | -16 | -1.325 | |||
| 2020-02-25 | 5110 etc rela | 住友ゴム工業 | 1222 | 1190 | 1199 | 1208 | 1122.238 | -50 | -3.975 | |||
| 2020-02-21 | 5110 etc rela | 住友ゴム工業 | 1264 | 1238 | 1241 | 1258 | 1168.689 | 12 | 0.963 | |||
| 2020-02-20 | 5110 etc rela | 住友ゴム工業 | 1254 | 1239 | 1248 | 1246 | 1157.54 | 9 | 0.728 | |||
| 2020-02-19 | 5110 etc rela | 住友ゴム工業 | 1247 | 1223 | 1235 | 1237 | 1149.18 | 8 | 0.651 | |||
| 2020-02-18 | 5110 etc rela | 住友ゴム工業 | 1241 | 1220 | 1233 | 1229 | 1141.747 | -1 | -0.081 | |||
| 2020-02-17 | 5110 etc rela | 住友ゴム工業 | 1232 | 1207 | 1220 | 1230 | 1142.676 | 1 | 0.081 | |||
| 2020-02-14 | 5110 etc rela | 住友ゴム工業 | 1244 | 1210 | 1210 | 1229 | 1141.747 | 27 | 2.246 | |||
| 2020-02-13 | 5110 etc rela | 住友ゴム工業 | 1220 | 1193 | 1215 | 1202 | 1116.664 | -5 | -0.414 | |||
| 2020-02-12 | 5110 etc rela | 住友ゴム工業 | 1216 | 1201 | 1215 | 1207 | 1121.309 | -12 | -0.984 | |||
| 2020-02-10 | 5110 etc rela | 住友ゴム工業 | 1239 | 1216 | 1232 | 1219 | 1132.457 | -30 | -2.402 | |||
| 2020-02-07 | 5110 etc rela | 住友ゴム工業 | 1261 | 1239 | 1257 | 1249 | 1160.328 | -3 | -0.24 | |||
| 2020-02-06 | 5110 etc rela | 住友ゴム工業 | 1267 | 1250 | 1255 | 1252 | 1163.115 | 19 | 1.541 | |||
| 2020-02-05 | 5110 etc rela | 住友ゴム工業 | 1239 | 1224 | 1235 | 1233 | 1145.464 | 19 | 1.565 | |||
| 2020-02-04 | 5110 etc rela | 住友ゴム工業 | 1220 | 1202 | 1202 | 1214 | 1127.812 | 5 | 0.414 | |||
| 2020-02-03 | 5110 etc rela | 住友ゴム工業 | 1218 | 1193 | 1193 | 1209 | 1123.167 | -6 | -0.494 | |||
| 2020-01-31 | 5110 etc rela | 住友ゴム工業 | 1219 | 1193 | 1193 | 1215 | 1128.741 | 20 | 1.674 | |||
| 2020-01-30 | 5110 etc rela | 住友ゴム工業 | 1216 | 1187 | 1216 | 1195 | 1110.161 | -12 | -0.994 | |||
| 2020-01-29 | 5110 etc rela | 住友ゴム工業 | 1207 | 1186 | 1190 | 1207 | 1121.309 | 11 | 0.92 | |||
| 2020-01-28 | 5110 etc rela | 住友ゴム工業 | 1199 | 1178 | 1186 | 1196 | 1111.09 | -6 | -0.499 | |||
| 2020-01-27 | 5110 etc rela | 住友ゴム工業 | 1213 | 1200 | 1209 | 1202 | 1116.664 | -37 | -2.986 | |||
| 2020-01-24 | 5110 etc rela | 住友ゴム工業 | 1251 | 1234 | 1250 | 1239 | 1151.037 | -18 | -1.432 | |||
| 2020-01-23 | 5110 etc rela | 住友ゴム工業 | 1268 | 1256 | 1262 | 1257 | 1167.76 | -12 | -0.946 | |||
| 2020-01-22 | 5110 etc rela | 住友ゴム工業 | 1272 | 1261 | 1270 | 1269 | 1178.908 | -18 | -1.399 | |||
| 2020-01-21 | 5110 etc rela | 住友ゴム工業 | 1306 | 1285 | 1303 | 1287 | 1195.63 | -18 | -1.379 | |||
| 2020-01-20 | 5110 etc rela | 住友ゴム工業 | 1310 | 1303 | 1307 | 1305 | 1212.352 | 4 | 0.307 | |||
| 2020-01-17 | 5110 etc rela | 住友ゴム工業 | 1301 | 1283 | 1290 | 1301 | 1208.636 | 21 | 1.641 | |||
| 2020-01-16 | 5110 etc rela | 住友ゴム工業 | 1288 | 1276 | 1282 | 1280 | 1189.127 | -8 | -0.621 | |||
| 2020-01-15 | 5110 etc rela | 住友ゴム工業 | 1298 | 1279 | 1283 | 1288 | 1196.559 | 4 | 0.312 | |||
| 2020-01-14 | 5110 etc rela | 住友ゴム工業 | 1295 | 1278 | 1294 | 1284 | 1192.843 | -5 | -0.388 | |||
| 2020-01-10 | 5110 etc rela | 住友ゴム工業 | 1315 | 1289 | 1309 | 1289 | 1197.488 | -17 | -1.302 | |||
| 2020-01-09 | 5110 etc rela | 住友ゴム工業 | 1322 | 1306 | 1320 | 1306 | 1213.281 | 3 | 0.23 | |||
| 2020-01-08 | 5110 etc rela | 住友ゴム工業 | 1316 | 1297 | 1307 | 1303 | 1210.494 | -27 | -2.03 | |||
| 2020-01-07 | 5110 etc rela | 住友ゴム工業 | 1332 | 1317 | 1318 | 1330 | 1235.577 | 19 | 1.449 | |||
| 2020-01-06 | 5110 etc rela | 住友ゴム工業 | 1319 | 1306 | 1317 | 1311 | 1217.926 | -26 | -1.945 | |||
| 2019-12-30 | 5110 etc rela | 住友ゴム工業 | 1347 | 1329 | 1340 | 1337 | 1242.08 | -8 | -0.595 | |||
| 2019-12-27 | 5110 etc rela | 住友ゴム工業 | 1356 | 1340 | 1353 | 1345 | 1249.512 | -31 | -2.253 | |||
| 2019-12-26 | 5110 etc rela | 住友ゴム工業 | 1381 | 1366 | 1367 | 1376 | 1250.441 | 6 | 0.438 | |||
| 2019-12-25 | 5110 etc rela | 住友ゴム工業 | 1384 | 1370 | 1382 | 1370 | 1244.989 | -11 | -0.797 | |||
| 2019-12-24 | 5110 etc rela | 住友ゴム工業 | 1390 | 1380 | 1385 | 1381 | 1254.985 | -4 | -0.289 | |||
| 2019-12-23 | 5110 etc rela | 住友ゴム工業 | 1401 | 1384 | 1401 | 1385 | 1258.62 | -16 | -1.142 | |||
| 2019-12-20 | 5110 etc rela | 住友ゴム工業 | 1413 | 1400 | 1406 | 1401 | 1273.16 | 0 | 0 | |||
| 2019-12-19 | 5110 etc rela | 住友ゴム工業 | 1406 | 1393 | 1398 | 1401 | 1273.16 | -2 | -0.143 | |||
| 2019-12-18 | 5110 etc rela | 住友ゴム工業 | 1425 | 1402 | 1425 | 1403 | 1274.977 | -16 | -1.128 | |||
| 2019-12-17 | 5110 etc rela | 住友ゴム工業 | 1435 | 1416 | 1434 | 1419 | 1289.517 | 0 | 0 | |||
| 2019-12-16 | 5110 etc rela | 住友ゴム工業 | 1436 | 1419 | 1432 | 1419 | 1289.517 | -13 | -0.908 | |||
| 2019-12-13 | 5110 etc rela | 住友ゴム工業 | 1452 | 1428 | 1437 | 1432 | 1301.331 | 22 | 1.56 | |||
| 2019-12-12 | 5110 etc rela | 住友ゴム工業 | 1425 | 1410 | 1420 | 1410 | 1281.339 | -12 | -0.844 | |||
| 2019-12-11 | 5110 etc rela | 住友ゴム工業 | 1429 | 1416 | 1425 | 1422 | 1292.244 | 2 | 0.141 | |||
| 2019-12-10 | 5110 etc rela | 住友ゴム工業 | 1425 | 1409 | 1410 | 1420 | 1290.426 | 3 | 0.212 | |||
| 2019-12-09 | 5110 etc rela | 住友ゴム工業 | 1423 | 1412 | 1421 | 1417 | 1287.7 | 13 | 0.926 | |||
| 2019-12-06 | 5110 etc rela | 住友ゴム工業 | 1420 | 1402 | 1420 | 1404 | 1275.886 | -2 | -0.142 | |||
| 2019-12-05 | 5110 etc rela | 住友ゴム工業 | 1415 | 1393 | 1394 | 1406 | 1277.703 | 14 | 1.006 | |||
| 2019-12-04 | 5110 etc rela | 住友ゴム工業 | 1394 | 1379 | 1386 | 1392 | 1264.981 | -2 | -0.143 | |||
| 2019-12-03 | 5110 etc rela | 住友ゴム工業 | 1402 | 1389 | 1395 | 1394 | 1266.798 | -18 | -1.275 | |||
| 2019-12-02 | 5110 etc rela | 住友ゴム工業 | 1421 | 1401 | 1402 | 1412 | 1283.156 | 21 | 1.51 | |||
| 2019-11-29 | 5110 etc rela | 住友ゴム工業 | 1409 | 1389 | 1400 | 1391 | 1264.072 | -17 | -1.207 | |||
| 2019-11-28 | 5110 etc rela | 住友ゴム工業 | 1416 | 1402 | 1409 | 1408 | 1279.521 | -6 | -0.424 | |||
| 2019-11-27 | 5110 etc rela | 住友ゴム工業 | 1421 | 1407 | 1407 | 1414 | 1284.974 | 21 | 1.508 | |||
| 2019-11-26 | 5110 etc rela | 住友ゴム工業 | 1408 | 1393 | 1405 | 1393 | 1265.89 | 6 | 0.433 | |||
| 2019-11-25 | 5110 etc rela | 住友ゴム工業 | 1396 | 1383 | 1395 | 1387 | 1260.437 | 1 | 0.072 | |||
| 2019-11-22 | 5110 etc rela | 住友ゴム工業 | 1393 | 1380 | 1389 | 1386 | 1259.529 | 5 | 0.362 | |||
| 2019-11-21 | 5110 etc rela | 住友ゴム工業 | 1391 | 1361 | 1381 | 1381 | 1254.985 | -7 | -0.504 | |||
| 2019-11-20 | 5110 etc rela | 住友ゴム工業 | 1405 | 1382 | 1382 | 1388 | 1261.346 | 3 | 0.217 | |||
| 2019-11-19 | 5110 etc rela | 住友ゴム工業 | 1396 | 1380 | 1394 | 1385 | 1258.62 | -18 | -1.283 | |||
| 2019-11-18 | 5110 etc rela | 住友ゴム工業 | 1409 | 1397 | 1405 | 1403 | 1274.977 | -1 | -0.071 | |||
| 2019-11-15 | 5110 etc rela | 住友ゴム工業 | 1417 | 1395 | 1396 | 1404 | 1275.886 | 11 | 0.79 | |||
| 2019-11-14 | 5110 etc rela | 住友ゴム工業 | 1414 | 1392 | 1411 | 1393 | 1265.89 | -29 | -2.039 | |||
| 2019-11-13 | 5110 etc rela | 住友ゴム工業 | 1433 | 1415 | 1417 | 1422 | 1292.244 | -25 | -1.728 | |||
| 2019-11-12 | 5110 etc rela | 住友ゴム工業 | 1448 | 1423 | 1425 | 1447 | 1314.962 | 16 | 1.118 | |||
| 2019-11-11 | 5110 etc rela | 住友ゴム工業 | 1436 | 1413 | 1415 | 1431 | 1300.422 | 19 | 1.346 | |||
| 2019-11-08 | 5110 etc rela | 住友ゴム工業 | 1434 | 1407 | 1421 | 1412 | 1283.156 | -1 | -0.071 | |||
| 2019-11-07 | 5110 etc rela | 住友ゴム工業 | 1435 | 1380 | 1408 | 1413 | 1284.065 | -55 | -3.747 | |||
| 2019-11-06 | 5110 etc rela | 住友ゴム工業 | 1478 | 1453 | 1477 | 1468 | 1334.046 | 18 | 1.241 | |||
| 2019-11-05 | 5110 etc rela | 住友ゴム工業 | 1459 | 1438 | 1458 | 1450 | 1317.688 | 14 | 0.975 | |||
| 2019-11-01 | 5110 etc rela | 住友ゴム工業 | 1436 | 1414 | 1420 | 1436 | 1304.966 | -7 | -0.485 | |||
| 2019-10-31 | 5110 etc rela | 住友ゴム工業 | 1449 | 1422 | 1439 | 1443 | 1311.327 | -9 | -0.62 | |||
| 2019-10-30 | 5110 etc rela | 住友ゴム工業 | 1453 | 1437 | 1450 | 1452 | 1319.506 | -3 | -0.206 | |||
| 2019-10-29 | 5110 etc rela | 住友ゴム工業 | 1459 | 1438 | 1448 | 1455 | 1322.232 | 24 | 1.677 | |||
| 2019-10-28 | 5110 etc rela | 住友ゴム工業 | 1441 | 1412 | 1430 | 1431 | 1300.422 | 46 | 3.321 | |||
| 2019-10-25 | 5110 etc rela | 住友ゴム工業 | 1390 | 1369 | 1379 | 1385 | 1258.62 | 9 | 0.654 | |||
| 2019-10-24 | 5110 etc rela | 住友ゴム工業 | 1379 | 1366 | 1375 | 1376 | 1250.441 | 6 | 0.438 | |||
| 2019-10-23 | 5110 etc rela | 住友ゴム工業 | 1372 | 1344 | 1365 | 1370 | 1244.989 | 13 | 0.958 | |||
| 2019-10-21 | 5110 etc rela | 住友ゴム工業 | 1366 | 1355 | 1361 | 1357 | 1233.175 | 2 | 0.148 | |||
| 2019-10-18 | 5110 etc rela | 住友ゴム工業 | 1363 | 1345 | 1356 | 1355 | 1231.357 | -1 | -0.074 | |||
| 2019-10-17 | 5110 etc rela | 住友ゴム工業 | 1365 | 1353 | 1360 | 1356 | 1232.266 | -8 | -0.587 | |||
| 2019-10-16 | 5110 etc rela | 住友ゴム工業 | 1371 | 1358 | 1360 | 1364 | 1239.536 | 21 | 1.564 | |||
| 2019-10-15 | 5110 etc rela | 住友ゴム工業 | 1355 | 1335 | 1335 | 1343 | 1220.452 | 33 | 2.519 | |||
| 2019-10-11 | 5110 etc rela | 住友ゴム工業 | 1315 | 1294 | 1299 | 1310 | 1190.464 | 32 | 2.504 | |||
| 2019-10-10 | 5110 etc rela | 住友ゴム工業 | 1278 | 1259 | 1274 | 1278 | 1161.383 | 16 | 1.268 | |||
| 2019-10-09 | 5110 etc rela | 住友ゴム工業 | 1264 | 1244 | 1250 | 1262 | 1146.844 | -10 | -0.786 | |||
| 2019-10-08 | 5110 etc rela | 住友ゴム工業 | 1284 | 1267 | 1274 | 1272 | 1155.931 | 8 | 0.633 | |||
| 2019-10-07 | 5110 etc rela | 住友ゴム工業 | 1284 | 1257 | 1281 | 1264 | 1148.661 | -13 | -1.018 | |||
| 2019-10-04 | 5110 etc rela | 住友ゴム工業 | 1286 | 1268 | 1275 | 1277 | 1160.475 | 1 | 0.078 | |||
| 2019-10-03 | 5110 etc rela | 住友ゴム工業 | 1291 | 1267 | 1289 | 1276 | 1159.566 | -39 | -2.966 | |||
| 2019-10-02 | 5110 etc rela | 住友ゴム工業 | 1321 | 1299 | 1301 | 1315 | 1195.007 | -3 | -0.228 | |||
| 2019-10-01 | 5110 etc rela | 住友ゴム工業 | 1320 | 1292 | 1292 | 1318 | 1197.733 | 36 | 2.808 | |||
| 2019-09-30 | 5110 etc rela | 住友ゴム工業 | 1296 | 1276 | 1295 | 1282 | 1165.019 | -19 | -1.46 | |||
| 2019-09-27 | 5110 etc rela | 住友ゴム工業 | 1313 | 1286 | 1312 | 1301 | 1182.285 | -2 | -0.153 | |||
| 2019-09-26 | 5110 etc rela | 住友ゴム工業 | 1321 | 1299 | 1315 | 1303 | 1184.102 | 9 | 0.696 | |||
| 2019-09-25 | 5110 etc rela | 住友ゴム工業 | 1296 | 1276 | 1285 | 1294 | 1175.923 | -4 | -0.308 | |||
| 2019-09-24 | 5110 etc rela | 住友ゴム工業 | 1303 | 1290 | 1292 | 1298 | 1179.558 | 4 | 0.309 | |||
| 2019-09-20 | 5110 etc rela | 住友ゴム工業 | 1300 | 1283 | 1300 | 1294 | 1175.923 | 7 | 0.544 | |||
| 2019-09-19 | 5110 etc rela | 住友ゴム工業 | 1306 | 1283 | 1284 | 1287 | 1169.562 | 9 | 0.704 | |||
| 2019-09-18 | 5110 etc rela | 住友ゴム工業 | 1293 | 1264 | 1290 | 1278 | 1161.383 | -19 | -1.465 | |||
| 2019-09-17 | 5110 etc rela | 住友ゴム工業 | 1308 | 1292 | 1299 | 1297 | 1178.65 | -4 | -0.307 | |||
| 2019-09-13 | 5110 etc rela | 住友ゴム工業 | 1302 | 1279 | 1294 | 1301 | 1182.285 | 9 | 0.697 | |||
| 2019-09-12 | 5110 etc rela | 住友ゴム工業 | 1305 | 1289 | 1300 | 1292 | 1174.106 | 0 | 0 | |||
| 2019-09-11 | 5110 etc rela | 住友ゴム工業 | 1292 | 1258 | 1262 | 1292 | 1174.106 | 31 | 2.458 | |||
| 2019-09-10 | 5110 etc rela | 住友ゴム工業 | 1262 | 1241 | 1243 | 1261 | 1145.935 | 23 | 1.858 | |||
| 2019-09-09 | 5110 etc rela | 住友ゴム工業 | 1239 | 1219 | 1236 | 1238 | 1125.033 | 7 | 0.569 | |||
| 2019-09-06 | 5110 etc rela | 住友ゴム工業 | 1238 | 1218 | 1222 | 1231 | 1118.672 | 26 | 2.158 | |||
| 2019-09-05 | 5110 etc rela | 住友ゴム工業 | 1208 | 1183 | 1185 | 1205 | 1095.045 | 31 | 2.641 | |||
| 2019-09-04 | 5110 etc rela | 住友ゴム工業 | 1187 | 1171 | 1184 | 1174 | 1066.873 | -19 | -1.593 | |||
| 2019-09-03 | 5110 etc rela | 住友ゴム工業 | 1198 | 1184 | 1189 | 1193 | 1084.14 | 1 | 0.084 | |||
| 2019-09-02 | 5110 etc rela | 住友ゴム工業 | 1202 | 1188 | 1199 | 1192 | 1083.231 | -7 | -0.584 | |||
| 2019-08-30 | 5110 etc rela | 住友ゴム工業 | 1199 | 1181 | 1191 | 1199 | 1089.592 | 26 | 2.217 | |||
| 2019-08-29 | 5110 etc rela | 住友ゴム工業 | 1180 | 1163 | 1179 | 1173 | 1065.965 | -6 | -0.509 | |||
| 2019-08-28 | 5110 etc rela | 住友ゴム工業 | 1183 | 1172 | 1178 | 1179 | 1071.417 | -2 | -0.169 | |||
| 2019-08-27 | 5110 etc rela | 住友ゴム工業 | 1187 | 1172 | 1175 | 1181 | 1073.235 | 27 | 2.34 | |||
| 2019-08-26 | 5110 etc rela | 住友ゴム工業 | 1161 | 1133 | 1134 | 1154 | 1048.698 | -17 | -1.452 | |||
| 2019-08-23 | 5110 etc rela | 住友ゴム工業 | 1174 | 1166 | 1173 | 1171 | 1064.147 | 5 | 0.429 | |||
| 2019-08-22 | 5110 etc rela | 住友ゴム工業 | 1167 | 1155 | 1164 | 1166 | 1059.603 | 13 | 1.127 | |||
| 2019-08-21 | 5110 etc rela | 住友ゴム工業 | 1158 | 1136 | 1144 | 1153 | 1047.79 | -9 | -0.775 | |||
| 2019-08-20 | 5110 etc rela | 住友ゴム工業 | 1162 | 1142 | 1144 | 1162 | 1055.968 | 16 | 1.396 | |||
| 2019-08-19 | 5110 etc rela | 住友ゴム工業 | 1157 | 1140 | 1150 | 1146 | 1041.428 | 8 | 0.703 | |||
| 2019-08-16 | 5110 etc rela | 住友ゴム工業 | 1147 | 1130 | 1135 | 1138 | 1034.158 | -15 | -1.301 | |||
| 2019-08-15 | 5110 etc rela | 住友ゴム工業 | 1153 | 1133 | 1136 | 1153 | 1047.79 | -19 | -1.621 | |||
| 2019-08-14 | 5110 etc rela | 住友ゴム工業 | 1177 | 1161 | 1163 | 1172 | 1065.056 | 18 | 1.56 | |||
| 2019-08-13 | 5110 etc rela | 住友ゴム工業 | 1158 | 1127 | 1144 | 1154 | 1048.698 | -11 | -0.944 | |||
| 2019-08-09 | 5110 etc rela | 住友ゴム工業 | 1170 | 1137 | 1145 | 1165 | 1058.695 | 27 | 2.373 | |||
| 2019-08-08 | 5110 etc rela | 住友ゴム工業 | 1150 | 1111 | 1113 | 1138 | 1034.158 | 51 | 4.692 | |||
| 2019-08-07 | 5110 etc rela | 住友ゴム工業 | 1104 | 1085 | 1100 | 1087 | 987.812 | -23 | -2.072 | |||
| 2019-08-06 | 5110 etc rela | 住友ゴム工業 | 1113 | 1076 | 1091 | 1110 | 1008.713 | -7 | -0.627 | |||
| 2019-08-05 | 5110 etc rela | 住友ゴム工業 | 1138 | 1105 | 1133 | 1117 | 1015.075 | -32 | -2.785 | |||
| 2019-08-02 | 5110 etc rela | 住友ゴム工業 | 1175 | 1140 | 1173 | 1149 | 1044.154 | -45 | -3.769 | |||
| 2019-08-01 | 5110 etc rela | 住友ゴム工業 | 1203 | 1187 | 1190 | 1194 | 1085.048 | 1 | 0.084 | |||
| 2019-07-31 | 5110 etc rela | 住友ゴム工業 | 1217 | 1191 | 1212 | 1193 | 1084.14 | -25 | -2.053 | |||
| 2019-07-30 | 5110 etc rela | 住友ゴム工業 | 1221 | 1207 | 1209 | 1218 | 1106.858 | 15 | 1.247 | |||
| 2019-07-29 | 5110 etc rela | 住友ゴム工業 | 1228 | 1201 | 1226 | 1203 | 1093.227 | -32 | -2.591 | |||
| 2019-07-26 | 5110 etc rela | 住友ゴム工業 | 1243 | 1229 | 1236 | 1235 | 1122.307 | -14 | -1.121 | |||
| 2019-07-25 | 5110 etc rela | 住友ゴム工業 | 1252 | 1238 | 1250 | 1249 | 1135.03 | 21 | 1.71 | |||
| 2019-07-24 | 5110 etc rela | 住友ゴム工業 | 1241 | 1226 | 1235 | 1228 | 1115.946 | 7 | 0.573 | |||
| 2019-07-23 | 5110 etc rela | 住友ゴム工業 | 1224 | 1199 | 1202 | 1221 | 1109.585 | 16 | 1.328 | |||
| 2019-07-22 | 5110 etc rela | 住友ゴム工業 | 1214 | 1199 | 1204 | 1205 | 1095.045 | 6 | 0.5 | |||
| 2019-07-19 | 5110 etc rela | 住友ゴム工業 | 1202 | 1170 | 1173 | 1199 | 1089.592 | -4 | -0.333 | |||
| 2019-07-18 | 5110 etc rela | 住友ゴム工業 | 1238 | 1202 | 1232 | 1203 | 1093.227 | -30 | -2.433 | |||
| 2019-07-17 | 5110 etc rela | 住友ゴム工業 | 1248 | 1229 | 1236 | 1233 | 1120.49 | -2 | -0.162 | |||
| 2019-07-16 | 5110 etc rela | 住友ゴム工業 | 1245 | 1234 | 1235 | 1235 | 1122.307 | 2 | 0.162 | |||
| 2019-07-12 | 5110 etc rela | 住友ゴム工業 | 1241 | 1231 | 1234 | 1233 | 1120.49 | -7 | -0.565 | |||
| 2019-07-11 | 5110 etc rela | 住友ゴム工業 | 1246 | 1232 | 1235 | 1240 | 1126.851 | 8 | 0.649 | |||
| 2019-07-10 | 5110 etc rela | 住友ゴム工業 | 1235 | 1223 | 1229 | 1232 | 1119.581 | 4 | 0.326 | |||
| 2019-07-09 | 5110 etc rela | 住友ゴム工業 | 1253 | 1225 | 1238 | 1228 | 1115.946 | -9 | -0.728 | |||
| 2019-07-08 | 5110 etc rela | 住友ゴム工業 | 1246 | 1233 | 1244 | 1237 | 1124.125 | -11 | -0.881 | |||
| 2019-07-05 | 5110 etc rela | 住友ゴム工業 | 1248 | 1233 | 1235 | 1248 | 1134.121 | 11 | 0.889 | |||
| 2019-07-04 | 5110 etc rela | 住友ゴム工業 | 1243 | 1226 | 1240 | 1237 | 1124.125 | 2 | 0.162 | |||
| 2019-07-03 | 5110 etc rela | 住友ゴム工業 | 1245 | 1229 | 1237 | 1235 | 1122.307 | -30 | -2.372 | |||
| 2019-07-02 | 5110 etc rela | 住友ゴム工業 | 1270 | 1260 | 1265 | 1265 | 1149.57 | 2 | 0.158 | |||
| 2019-07-01 | 5110 etc rela | 住友ゴム工業 | 1263 | 1237 | 1253 | 1263 | 1147.752 | 17 | 1.364 | |||
| 2019-06-28 | 5110 etc rela | 住友ゴム工業 | 1251 | 1236 | 1250 | 1246 | 1132.303 | 4 | 0.322 | |||
| 2019-06-27 | 5110 etc rela | 住友ゴム工業 | 1244 | 1216 | 1228 | 1242 | 1128.668 | 13 | 1.058 | |||
| 2019-06-26 | 5110 etc rela | 住友ゴム工業 | 1238 | 1209 | 1209 | 1229 | 1116.855 | -18 | -1.443 | |||
| 2019-06-25 | 5110 etc rela | 住友ゴム工業 | 1259 | 1246 | 1250 | 1247 | 1110.493 | -5 | -0.399 | |||
| 2019-06-24 | 5110 etc rela | 住友ゴム工業 | 1257 | 1228 | 1232 | 1252 | 1114.946 | 11 | 0.886 | |||
| 2019-06-21 | 5110 etc rela | 住友ゴム工業 | 1258 | 1235 | 1245 | 1241 | 1105.15 | -4 | -0.321 | |||
| 2019-06-20 | 5110 etc rela | 住友ゴム工業 | 1254 | 1241 | 1249 | 1245 | 1108.712 | 0 | 0 | |||
| 2019-06-19 | 5110 etc rela | 住友ゴム工業 | 1247 | 1226 | 1227 | 1245 | 1108.712 | 23 | 1.882 | |||
| 2019-06-18 | 5110 etc rela | 住友ゴム工業 | 1246 | 1221 | 1228 | 1222 | 1088.23 | -9 | -0.731 | |||
| 2019-06-17 | 5110 etc rela | 住友ゴム工業 | 1234 | 1216 | 1222 | 1231 | 1096.245 | -2 | -0.162 | |||
| 2019-06-14 | 5110 etc rela | 住友ゴム工業 | 1253 | 1229 | 1240 | 1233 | 1098.026 | -10 | -0.805 | |||
| 2019-06-13 | 5110 etc rela | 住友ゴム工業 | 1255 | 1232 | 1247 | 1243 | 1106.931 | -15 | -1.192 | |||
| 2019-06-12 | 5110 etc rela | 住友ゴム工業 | 1274 | 1254 | 1260 | 1258 | 1120.289 | -13 | -1.023 | |||
| 2019-06-11 | 5110 etc rela | 住友ゴム工業 | 1274 | 1244 | 1249 | 1271 | 1131.866 | 17 | 1.356 | |||
| 2019-06-10 | 5110 etc rela | 住友ゴム工業 | 1263 | 1248 | 1258 | 1254 | 1116.727 | 17 | 1.374 | |||
| 2019-06-07 | 5110 etc rela | 住友ゴム工業 | 1246 | 1212 | 1219 | 1237 | 1101.588 | -10 | -0.802 | |||
| 2019-06-06 | 5110 etc rela | 住友ゴム工業 | 1257 | 1228 | 1230 | 1247 | 1110.493 | 16 | 1.3 | |||
| 2019-06-05 | 5110 etc rela | 住友ゴム工業 | 1236 | 1222 | 1229 | 1231 | 1096.245 | 29 | 2.413 | |||
| 2019-06-04 | 5110 etc rela | 住友ゴム工業 | 1206 | 1176 | 1180 | 1202 | 1070.419 | 23 | 1.951 | |||
| 2019-06-03 | 5110 etc rela | 住友ゴム工業 | 1187 | 1169 | 1180 | 1179 | 1049.937 | -25 | -2.076 | |||
| 2019-05-31 | 5110 etc rela | 住友ゴム工業 | 1216 | 1202 | 1214 | 1204 | 1072.2 | -22 | -1.794 | |||
| 2019-05-30 | 5110 etc rela | 住友ゴム工業 | 1229 | 1213 | 1215 | 1226 | 1091.792 | 6 | 0.492 | |||
| 2019-05-29 | 5110 etc rela | 住友ゴム工業 | 1227 | 1213 | 1225 | 1220 | 1086.449 | -16 | -1.294 | |||
| 2019-05-28 | 5110 etc rela | 住友ゴム工業 | 1243 | 1219 | 1222 | 1236 | 1100.698 | 19 | 1.561 | |||
| 2019-05-27 | 5110 etc rela | 住友ゴム工業 | 1224 | 1212 | 1215 | 1217 | 1083.777 | -6 | -0.491 | |||
| 2019-05-24 | 5110 etc rela | 住友ゴム工業 | 1237 | 1218 | 1230 | 1223 | 1089.121 | -18 | -1.45 | |||
| 2019-05-23 | 5110 etc rela | 住友ゴム工業 | 1246 | 1234 | 1239 | 1241 | 1105.15 | -5 | -0.401 | |||
| 2019-05-22 | 5110 etc rela | 住友ゴム工業 | 1258 | 1244 | 1250 | 1246 | 1109.603 | -6 | -0.479 | |||
| 2019-05-21 | 5110 etc rela | 住友ゴム工業 | 1254 | 1227 | 1230 | 1252 | 1114.946 | 14 | 1.131 | |||
| 2019-05-20 | 5110 etc rela | 住友ゴム工業 | 1248 | 1230 | 1244 | 1238 | 1102.479 | 1 | 0.081 | |||
| 2019-05-17 | 5110 etc rela | 住友ゴム工業 | 1251 | 1226 | 1244 | 1237 | 1101.588 | 0 | 0 | |||
| 2019-05-16 | 5110 etc rela | 住友ゴム工業 | 1249 | 1228 | 1249 | 1237 | 1101.588 | -8 | -0.643 | |||
| 2019-05-15 | 5110 etc rela | 住友ゴム工業 | 1251 | 1230 | 1240 | 1245 | 1108.712 | -3 | -0.24 | |||
| 2019-05-14 | 5110 etc rela | 住友ゴム工業 | 1254 | 1217 | 1229 | 1248 | 1111.384 | 1 | 0.08 | |||
| 2019-05-13 | 5110 etc rela | 住友ゴム工業 | 1277 | 1247 | 1251 | 1247 | 1110.493 | -15 | -1.189 | |||
| 2019-05-10 | 5110 etc rela | 住友ゴム工業 | 1290 | 1236 | 1250 | 1262 | 1123.851 | -38 | -2.923 | |||
| 2019-05-09 | 5110 etc rela | 住友ゴム工業 | 1323 | 1300 | 1319 | 1300 | 1157.692 | -19 | -1.44 | |||
| 2019-05-08 | 5110 etc rela | 住友ゴム工業 | 1334 | 1314 | 1322 | 1319 | 1174.612 | -26 | -1.933 | |||
| 2019-05-07 | 5110 etc rela | 住友ゴム工業 | 1394 | 1344 | 1392 | 1345 | 1197.766 | -22 | -1.609 | |||
| 2019-04-26 | 5110 etc rela | 住友ゴム工業 | 1371 | 1339 | 1352 | 1367 | 1217.357 | 6 | 0.441 | |||
| 2019-04-25 | 5110 etc rela | 住友ゴム工業 | 1373 | 1355 | 1367 | 1361 | 1212.014 | -23 | -1.662 | |||
| 2019-04-24 | 5110 etc rela | 住友ゴム工業 | 1419 | 1376 | 1417 | 1384 | 1232.496 | -41 | -2.877 | |||
| 2019-04-23 | 5110 etc rela | 住友ゴム工業 | 1446 | 1422 | 1446 | 1425 | 1269.008 | -16 | -1.11 | |||
| 2019-04-22 | 5110 etc rela | 住友ゴム工業 | 1453 | 1436 | 1453 | 1441 | 1283.257 | -1 | -0.069 | |||
| 2019-04-19 | 5110 etc rela | 住友ゴム工業 | 1452 | 1428 | 1435 | 1442 | 1284.147 | 18 | 1.264 | |||
| 2019-04-18 | 5110 etc rela | 住友ゴム工業 | 1434 | 1420 | 1423 | 1424 | 1268.118 | 15 | 1.065 | |||
| 2019-04-17 | 5110 etc rela | 住友ゴム工業 | 1417 | 1392 | 1397 | 1409 | 1254.76 | 26 | 1.88 | |||
| 2019-04-16 | 5110 etc rela | 住友ゴム工業 | 1399 | 1378 | 1387 | 1383 | 1231.606 | -12 | -0.86 | |||
| 2019-04-15 | 5110 etc rela | 住友ゴム工業 | 1410 | 1392 | 1397 | 1395 | 1242.292 | 14 | 1.014 | |||
| 2019-04-12 | 5110 etc rela | 住友ゴム工業 | 1390 | 1374 | 1387 | 1381 | 1229.825 | -1 | -0.072 | |||
| 2019-04-11 | 5110 etc rela | 住友ゴム工業 | 1387 | 1374 | 1386 | 1382 | 1230.715 | -3 | -0.217 | |||
| 2019-04-10 | 5110 etc rela | 住友ゴム工業 | 1387 | 1362 | 1368 | 1385 | 1233.387 | 3 | 0.217 | |||
| 2019-04-09 | 5110 etc rela | 住友ゴム工業 | 1382 | 1365 | 1375 | 1382 | 1230.715 | -1 | -0.072 | |||
| 2019-04-08 | 5110 etc rela | 住友ゴム工業 | 1398 | 1376 | 1398 | 1383 | 1231.606 | -14 | -1.002 | |||
| 2019-04-05 | 5110 etc rela | 住友ゴム工業 | 1398 | 1382 | 1386 | 1397 | 1244.073 | 23 | 1.674 | |||
| 2019-04-04 | 5110 etc rela | 住友ゴム工業 | 1376 | 1348 | 1351 | 1374 | 1223.591 | -6 | -0.435 | |||
| 2019-04-03 | 5110 etc rela | 住友ゴム工業 | 1382 | 1367 | 1377 | 1380 | 1228.934 | 8 | 0.583 | |||
| 2019-04-02 | 5110 etc rela | 住友ゴム工業 | 1380 | 1362 | 1380 | 1372 | 1221.81 | 12 | 0.882 | |||
| 2019-04-01 | 5110 etc rela | 住友ゴム工業 | 1374 | 1344 | 1345 | 1360 | 1211.124 | 32 | 2.41 | |||
| 2019-03-29 | 5110 etc rela | 住友ゴム工業 | 1334 | 1313 | 1326 | 1328 | 1182.626 | 5 | 0.378 | |||
| 2019-03-28 | 5110 etc rela | 住友ゴム工業 | 1347 | 1321 | 1343 | 1323 | 1178.174 | -41 | -3.006 | |||
| 2019-03-27 | 5110 etc rela | 住友ゴム工業 | 1371 | 1356 | 1371 | 1364 | 1214.686 | 4 | 0.294 | |||
| 2019-03-26 | 5110 etc rela | 住友ゴム工業 | 1368 | 1324 | 1334 | 1360 | 1211.124 | 36 | 2.719 | |||
| 2019-03-25 | 5110 etc rela | 住友ゴム工業 | 1337 | 1308 | 1337 | 1324 | 1179.064 | -41 | -3.004 | |||
| 2019-03-22 | 5110 etc rela | 住友ゴム工業 | 1371 | 1355 | 1371 | 1365 | 1215.576 | 8 | 0.59 | |||
| 2019-03-20 | 5110 etc rela | 住友ゴム工業 | 1363 | 1354 | 1362 | 1357 | 1208.452 | -1 | -0.074 | |||
| 2019-03-19 | 5110 etc rela | 住友ゴム工業 | 1368 | 1354 | 1360 | 1358 | 1209.342 | 10 | 0.742 | |||
| 2019-03-18 | 5110 etc rela | 住友ゴム工業 | 1357 | 1340 | 1352 | 1348 | 1200.437 | 15 | 1.125 | |||
| 2019-03-15 | 5110 etc rela | 住友ゴム工業 | 1340 | 1317 | 1319 | 1333 | 1187.079 | 9 | 0.68 | |||
| 2019-03-14 | 5110 etc rela | 住友ゴム工業 | 1336 | 1322 | 1327 | 1324 | 1179.064 | 0 | 0 | |||
| 2019-03-13 | 5110 etc rela | 住友ゴム工業 | 1349 | 1321 | 1330 | 1324 | 1179.064 | -18 | -1.341 | |||
| 2019-03-12 | 5110 etc rela | 住友ゴム工業 | 1345 | 1319 | 1330 | 1342 | 1195.094 | 29 | 2.209 | |||
| 2019-03-11 | 5110 etc rela | 住友ゴム工業 | 1313 | 1299 | 1302 | 1313 | 1169.268 | 12 | 0.922 | |||
| 2019-03-08 | 5110 etc rela | 住友ゴム工業 | 1321 | 1297 | 1313 | 1301 | 1158.582 | -22 | -1.663 | |||
| 2019-03-07 | 5110 etc rela | 住友ゴム工業 | 1371 | 1323 | 1364 | 1323 | 1178.174 | -40 | -2.935 | |||
| 2019-03-06 | 5110 etc rela | 住友ゴム工業 | 1374 | 1355 | 1367 | 1363 | 1213.795 | -26 | -1.872 | |||
| 2019-03-05 | 5110 etc rela | 住友ゴム工業 | 1412 | 1389 | 1399 | 1389 | 1236.949 | -17 | -1.209 | |||
| 2019-03-04 | 5110 etc rela | 住友ゴム工業 | 1422 | 1402 | 1418 | 1406 | 1252.088 | -23 | -1.61 | |||
| 2019-03-01 | 5110 etc rela | 住友ゴム工業 | 1441 | 1423 | 1435 | 1429 | 1272.57 | -2 | -0.14 | |||
| 2019-02-28 | 5110 etc rela | 住友ゴム工業 | 1434 | 1416 | 1422 | 1431 | 1274.351 | -2 | -0.14 | |||
| 2019-02-27 | 5110 etc rela | 住友ゴム工業 | 1436 | 1422 | 1423 | 1433 | 1276.132 | 16 | 1.129 | |||
| 2019-02-26 | 5110 etc rela | 住友ゴム工業 | 1424 | 1409 | 1415 | 1417 | 1261.884 | 10 | 0.711 | |||
| 2019-02-25 | 5110 etc rela | 住友ゴム工業 | 1419 | 1398 | 1408 | 1407 | 1252.978 | 12 | 0.86 | |||
| 2019-02-22 | 5110 etc rela | 住友ゴム工業 | 1410 | 1394 | 1401 | 1395 | 1242.292 | -7 | -0.499 | |||
| 2019-02-21 | 5110 etc rela | 住友ゴム工業 | 1422 | 1401 | 1420 | 1402 | 1248.526 | -23 | -1.614 | |||
| 2019-02-20 | 5110 etc rela | 住友ゴム工業 | 1435 | 1413 | 1420 | 1425 | 1269.008 | 13 | 0.921 | |||
| 2019-02-19 | 5110 etc rela | 住友ゴム工業 | 1431 | 1411 | 1427 | 1412 | 1257.431 | -15 | -1.051 | |||
| 2019-02-18 | 5110 etc rela | 住友ゴム工業 | 1446 | 1422 | 1431 | 1427 | 1270.789 | 29 | 2.074 | |||
| 2019-02-15 | 5110 etc rela | 住友ゴム工業 | 1416 | 1387 | 1410 | 1398 | 1244.964 | -20 | -1.41 | |||
| 2019-02-14 | 5110 etc rela | 住友ゴム工業 | 1438 | 1381 | 1386 | 1418 | 1262.774 | -98 | -6.464 | |||
| 2019-02-13 | 5110 etc rela | 住友ゴム工業 | 1525 | 1485 | 1487 | 1516 | 1350.047 | 34 | 2.294 | |||
| 2019-02-12 | 5110 etc rela | 住友ゴム工業 | 1493 | 1460 | 1463 | 1482 | 1319.768 | 20 | 1.368 | |||
| 2019-02-08 | 5110 etc rela | 住友ゴム工業 | 1493 | 1460 | 1484 | 1462 | 1301.958 | -50 | -3.307 | |||
| 2019-02-07 | 5110 etc rela | 住友ゴム工業 | 1528 | 1506 | 1524 | 1512 | 1346.484 | -5 | -0.33 | |||
| 2019-02-06 | 5110 etc rela | 住友ゴム工業 | 1523 | 1505 | 1505 | 1517 | 1350.937 | 8 | 0.53 | |||
| 2019-02-05 | 5110 etc rela | 住友ゴム工業 | 1520 | 1505 | 1514 | 1509 | 1343.813 | 3 | 0.199 | |||
| 2019-02-04 | 5110 etc rela | 住友ゴム工業 | 1512 | 1490 | 1490 | 1506 | 1341.141 | 20 | 1.346 | |||
| 2019-02-01 | 5110 etc rela | 住友ゴム工業 | 1519 | 1482 | 1519 | 1486 | 1323.331 | -23 | -1.524 | |||
| 2019-01-31 | 5110 etc rela | 住友ゴム工業 | 1524 | 1497 | 1499 | 1509 | 1343.813 | 33 | 2.236 | |||
| 2019-01-30 | 5110 etc rela | 住友ゴム工業 | 1493 | 1474 | 1486 | 1476 | 1314.425 | -1 | -0.068 | |||
| 2019-01-29 | 5110 etc rela | 住友ゴム工業 | 1484 | 1470 | 1476 | 1477 | 1315.316 | -3 | -0.203 | |||
| 2019-01-28 | 5110 etc rela | 住友ゴム工業 | 1494 | 1476 | 1485 | 1480 | 1317.987 | -5 | -0.337 | |||
| 2019-01-25 | 5110 etc rela | 住友ゴム工業 | 1485 | 1464 | 1473 | 1485 | 1322.44 | 32 | 2.202 | |||
| 2019-01-24 | 5110 etc rela | 住友ゴム工業 | 1453 | 1423 | 1428 | 1453 | 1293.943 | 16 | 1.113 | |||
| 2019-01-23 | 5110 etc rela | 住友ゴム工業 | 1441 | 1415 | 1415 | 1437 | 1279.694 | 7 | 0.49 | |||
| 2019-01-22 | 5110 etc rela | 住友ゴム工業 | 1445 | 1426 | 1442 | 1430 | 1273.461 | -8 | -0.556 | |||
| 2019-01-21 | 5110 etc rela | 住友ゴム工業 | 1438 | 1419 | 1430 | 1438 | 1280.585 | 45 | 3.23 | |||
| 2019-01-18 | 5110 etc rela | 住友ゴム工業 | 1401 | 1380 | 1380 | 1393 | 1240.511 | 38 | 2.804 | |||
| 2019-01-17 | 5110 etc rela | 住友ゴム工業 | 1371 | 1352 | 1363 | 1355 | 1206.671 | -3 | -0.221 | |||
| 2019-01-16 | 5110 etc rela | 住友ゴム工業 | 1367 | 1341 | 1360 | 1358 | 1209.342 | -15 | -1.092 | |||
| 2019-01-15 | 5110 etc rela | 住友ゴム工業 | 1376 | 1348 | 1354 | 1373 | 1222.7 | 15 | 1.105 | |||
| 2019-01-11 | 5110 etc rela | 住友ゴム工業 | 1358 | 1345 | 1351 | 1358 | 1209.342 | 7 | 0.518 | |||
| 2019-01-10 | 5110 etc rela | 住友ゴム工業 | 1361 | 1342 | 1354 | 1351 | 1203.109 | -11 | -0.808 | |||
| 2019-01-09 | 5110 etc rela | 住友ゴム工業 | 1367 | 1348 | 1352 | 1362 | 1212.905 | 21 | 1.566 | |||
| 2019-01-08 | 5110 etc rela | 住友ゴム工業 | 1352 | 1332 | 1334 | 1341 | 1194.203 | 7 | 0.525 | |||
| 2019-01-07 | 5110 etc rela | 住友ゴム工業 | 1342 | 1306 | 1319 | 1334 | 1187.97 | 39 | 3.012 | |||
| 2019-01-04 | 5110 etc rela | 住友ゴム工業 | 1305 | 1259 | 1263 | 1295 | 1153.239 | -5 | -0.385 | |||
| 2018-12-31 | 5110 etc rela | 住友ゴム工業 | 1300 | 1300 | 1300 | 1300 | 1157.692 | 0 | 0 | |||
| 2018-12-28 | 5110 etc rela | 住友ゴム工業 | 1314 | 1296 | 1302 | 1300 | 1157.692 | -1 | -0.077 | |||
| 2018-12-27 | 5110 etc rela | 住友ゴム工業 | 1305 | 1288 | 1303 | 1301 | 1158.582 | 48 | 3.831 | |||
| 2018-12-26 | 5110 etc rela | 住友ゴム工業 | 1272 | 1237 | 1268 | 1253 | 1115.837 | -26 | -2.033 | |||
| 2018-12-25 | 5110 etc rela | 住友ゴム工業 | 1304 | 1270 | 1300 | 1279 | 1116.727 | -50 | -3.762 | |||
| 2018-12-24 | 5110 etc rela | 住友ゴム工業 | 1329 | 1329 | 1329 | 1329 | 1160.383 | 0 | 0 | |||
| 2018-12-21 | 5110 etc rela | 住友ゴム工業 | 1350 | 1328 | 1350 | 1329 | 1160.383 | -38 | -2.78 | |||
| 2018-12-20 | 5110 etc rela | 住友ゴム工業 | 1384 | 1363 | 1380 | 1367 | 1193.562 | -22 | -1.584 | |||
| 2018-12-19 | 5110 etc rela | 住友ゴム工業 | 1407 | 1387 | 1403 | 1389 | 1212.771 | -14 | -0.998 | |||
| 2018-12-18 | 5110 etc rela | 住友ゴム工業 | 1416 | 1398 | 1411 | 1403 | 1224.995 | -11 | -0.778 | |||
| 2018-12-17 | 5110 etc rela | 住友ゴム工業 | 1425 | 1413 | 1418 | 1414 | 1234.599 | -4 | -0.282 | |||
| 2018-12-14 | 5110 etc rela | 住友ゴム工業 | 1438 | 1414 | 1435 | 1418 | 1238.091 | -17 | -1.185 | |||
| 2018-12-13 | 5110 etc rela | 住友ゴム工業 | 1446 | 1425 | 1429 | 1435 | 1252.935 | 12 | 0.843 | |||
| 2018-12-12 | 5110 etc rela | 住友ゴム工業 | 1438 | 1392 | 1398 | 1423 | 1242.457 | 12 | 0.85 | |||
| 2018-12-11 | 5110 etc rela | 住友ゴム工業 | 1440 | 1408 | 1433 | 1411 | 1231.98 | -28 | -1.946 | |||
| 2018-12-10 | 5110 etc rela | 住友ゴム工業 | 1451 | 1432 | 1450 | 1439 | 1256.427 | -28 | -1.909 | |||
| 2018-12-07 | 5110 etc rela | 住友ゴム工業 | 1479 | 1451 | 1477 | 1467 | 1280.875 | -2 | -0.136 | |||
| 2018-12-06 | 5110 etc rela | 住友ゴム工業 | 1491 | 1465 | 1476 | 1469 | 1282.621 | -16 | -1.077 | |||
| 2018-12-05 | 5110 etc rela | 住友ゴム工業 | 1495 | 1473 | 1483 | 1485 | 1296.591 | -24 | -1.59 | |||
| 2018-12-04 | 5110 etc rela | 住友ゴム工業 | 1531 | 1506 | 1528 | 1509 | 1317.546 | -19 | -1.243 | |||
| 2018-12-03 | 5110 etc rela | 住友ゴム工業 | 1541 | 1527 | 1536 | 1528 | 1334.135 | 11 | 0.725 | |||
| 2018-11-30 | 5110 etc rela | 住友ゴム工業 | 1533 | 1517 | 1525 | 1517 | 1324.531 | -1 | -0.066 | |||
| 2018-11-29 | 5110 etc rela | 住友ゴム工業 | 1530 | 1515 | 1524 | 1518 | 1325.404 | -3 | -0.197 | |||
| 2018-11-28 | 5110 etc rela | 住友ゴム工業 | 1528 | 1514 | 1520 | 1521 | 1328.023 | -18 | -1.17 | |||
| 2018-11-27 | 5110 etc rela | 住友ゴム工業 | 1541 | 1520 | 1523 | 1539 | 1343.74 | 10 | 0.654 | |||
| 2018-11-26 | 5110 etc rela | 住友ゴム工業 | 1539 | 1518 | 1529 | 1529 | 1335.008 | 5 | 0.328 | |||
| 2018-11-23 | 5110 etc rela | 住友ゴム工業 | 1524 | 1524 | 1524 | 1524 | 1330.643 | 0 | 0 | |||
| 2018-11-22 | 5110 etc rela | 住友ゴム工業 | 1527 | 1518 | 1524 | 1524 | 1330.643 | 4 | 0.263 | |||
| 2018-11-21 | 5110 etc rela | 住友ゴム工業 | 1524 | 1511 | 1516 | 1520 | 1327.15 | -32 | -2.062 | |||
| 2018-11-20 | 5110 etc rela | 住友ゴム工業 | 1552 | 1517 | 1517 | 1552 | 1355.09 | 6 | 0.388 | |||
| 2018-11-19 | 5110 etc rela | 住友ゴム工業 | 1559 | 1538 | 1548 | 1546 | 1349.852 | -15 | -0.961 | |||
| 2018-11-16 | 5110 etc rela | 住友ゴム工業 | 1576 | 1554 | 1570 | 1561 | 1362.948 | -16 | -1.015 | |||
| 2018-11-15 | 5110 etc rela | 住友ゴム工業 | 1578 | 1544 | 1549 | 1577 | 1376.918 | 33 | 2.137 | |||
| 2018-11-14 | 5110 etc rela | 住友ゴム工業 | 1547 | 1517 | 1535 | 1544 | 1348.105 | 9 | 0.586 | |||
| 2018-11-13 | 5110 etc rela | 住友ゴム工業 | 1551 | 1526 | 1551 | 1535 | 1340.247 | -37 | -2.354 | |||
| 2018-11-12 | 5110 etc rela | 住友ゴム工業 | 1574 | 1540 | 1550 | 1572 | 1372.553 | 17 | 1.093 | |||
| 2018-11-09 | 5110 etc rela | 住友ゴム工業 | 1564 | 1533 | 1542 | 1555 | 1357.71 | -5 | -0.321 | |||
| 2018-11-08 | 5110 etc rela | 住友ゴム工業 | 1593 | 1537 | 1543 | 1560 | 1362.075 | -83 | -5.052 | |||
| 2018-11-07 | 5110 etc rela | 住友ゴム工業 | 1660 | 1634 | 1658 | 1643 | 1434.545 | -9 | -0.545 | |||
| 2018-11-06 | 5110 etc rela | 住友ゴム工業 | 1654 | 1618 | 1623 | 1652 | 1442.403 | 34 | 2.101 | |||
| 2018-11-05 | 5110 etc rela | 住友ゴム工業 | 1627 | 1604 | 1620 | 1618 | 1412.717 | -15 | -0.919 | |||
| 2018-11-02 | 5110 etc rela | 住友ゴム工業 | 1641 | 1611 | 1628 | 1633 | 1425.813 | 13 | 0.802 | |||
| 2018-11-01 | 5110 etc rela | 住友ゴム工業 | 1625 | 1610 | 1622 | 1620 | 1414.463 | -5 | -0.308 | |||
| 2018-10-31 | 5110 etc rela | 住友ゴム工業 | 1625 | 1587 | 1594 | 1625 | 1418.829 | 34 | 2.137 | |||
| 2018-10-30 | 5110 etc rela | 住友ゴム工業 | 1610 | 1577 | 1577 | 1591 | 1389.142 | 15 | 0.952 | |||
| 2018-10-29 | 5110 etc rela | 住友ゴム工業 | 1593 | 1566 | 1582 | 1576 | 1376.045 | 17 | 1.09 | |||
| 2018-10-26 | 5110 etc rela | 住友ゴム工業 | 1565 | 1537 | 1554 | 1559 | 1361.202 | 20 | 1.3 | |||
| 2018-10-25 | 5110 etc rela | 住友ゴム工業 | 1551 | 1531 | 1531 | 1539 | 1343.74 | -39 | -2.471 | |||
| 2018-10-24 | 5110 etc rela | 住友ゴム工業 | 1597 | 1563 | 1597 | 1578 | 1377.792 | 3 | 0.19 | |||
| 2018-10-23 | 5110 etc rela | 住友ゴム工業 | 1596 | 1572 | 1596 | 1575 | 1375.172 | -32 | -1.991 | |||
| 2018-10-22 | 5110 etc rela | 住友ゴム工業 | 1609 | 1575 | 1583 | 1607 | 1403.112 | 12 | 0.752 | |||
| 2018-10-19 | 5110 etc rela | 住友ゴム工業 | 1608 | 1583 | 1593 | 1595 | 1392.635 | -29 | -1.786 | |||
| 2018-10-18 | 5110 etc rela | 住友ゴム工業 | 1638 | 1615 | 1634 | 1624 | 1417.955 | -10 | -0.612 | |||
| 2018-10-17 | 5110 etc rela | 住友ゴム工業 | 1639 | 1619 | 1631 | 1634 | 1426.686 | 21 | 1.302 | |||
| 2018-10-16 | 5110 etc rela | 住友ゴム工業 | 1613 | 1571 | 1577 | 1613 | 1408.351 | 30 | 1.895 | |||
| 2018-10-15 | 5110 etc rela | 住友ゴム工業 | 1600 | 1582 | 1599 | 1583 | 1382.157 | -25 | -1.555 | |||
| 2018-10-12 | 5110 etc rela | 住友ゴム工業 | 1617 | 1590 | 1592 | 1608 | 1403.985 | 3 | 0.187 | |||
| 2018-10-11 | 5110 etc rela | 住友ゴム工業 | 1613 | 1590 | 1600 | 1605 | 1401.366 | -57 | -3.43 | |||
| 2018-10-10 | 5110 etc rela | 住友ゴム工業 | 1675 | 1656 | 1669 | 1662 | 1451.134 | 9 | 0.544 | |||
| 2018-10-09 | 5110 etc rela | 住友ゴム工業 | 1672 | 1650 | 1655 | 1653 | 1443.276 | -21 | -1.254 | |||
| 2018-10-08 | 5110 etc rela | 住友ゴム工業 | 1674 | 1674 | 1674 | 1674 | 1461.611 | 0 | 0 | |||
| 2018-10-05 | 5110 etc rela | 住友ゴム工業 | 1690 | 1668 | 1670 | 1674 | 1461.611 | -10 | -0.594 | |||
| 2018-10-04 | 5110 etc rela | 住友ゴム工業 | 1706 | 1682 | 1691 | 1684 | 1470.343 | -6 | -0.355 | |||
| 2018-10-03 | 5110 etc rela | 住友ゴム工業 | 1706 | 1686 | 1690 | 1690 | 1475.582 | -27 | -1.573 | |||
| 2018-10-02 | 5110 etc rela | 住友ゴム工業 | 1739 | 1709 | 1709 | 1717 | 1499.156 | 28 | 1.658 | |||
| 2018-10-01 | 5110 etc rela | 住友ゴム工業 | 1697 | 1681 | 1691 | 1689 | 1474.708 | -16 | -0.938 | |||
| 2018-09-28 | 5110 etc rela | 住友ゴム工業 | 1715 | 1692 | 1694 | 1705 | 1488.679 | 31 | 1.852 | |||
| 2018-09-27 | 5110 etc rela | 住友ゴム工業 | 1714 | 1674 | 1702 | 1674 | 1461.611 | -37 | -2.162 | |||
| 2018-09-26 | 5110 etc rela | 住友ゴム工業 | 1714 | 1687 | 1701 | 1711 | 1493.917 | -12 | -0.696 | |||
| 2018-09-25 | 5110 etc rela | 住友ゴム工業 | 1723 | 1693 | 1695 | 1723 | 1504.395 | 15 | 0.878 | |||
| 2018-09-24 | 5110 etc rela | 住友ゴム工業 | 1708 | 1708 | 1708 | 1708 | 1491.298 | 0 | 0 | |||
| 2018-09-21 | 5110 etc rela | 住友ゴム工業 | 1716 | 1687 | 1695 | 1708 | 1491.298 | 20 | 1.185 | |||
| 2018-09-20 | 5110 etc rela | 住友ゴム工業 | 1698 | 1673 | 1697 | 1688 | 1473.835 | 9 | 0.536 | |||
| 2018-09-19 | 5110 etc rela | 住友ゴム工業 | 1700 | 1671 | 1678 | 1679 | 1465.977 | 23 | 1.389 | |||
| 2018-09-18 | 5110 etc rela | 住友ゴム工業 | 1662 | 1617 | 1620 | 1656 | 1445.895 | 34 | 2.096 | |||
| 2018-09-17 | 5110 etc rela | 住友ゴム工業 | 1622 | 1622 | 1622 | 1622 | 1416.209 | 0 | 0 | |||
| 2018-09-14 | 5110 etc rela | 住友ゴム工業 | 1625 | 1610 | 1613 | 1622 | 1416.209 | 31 | 1.948 | |||
| 2018-09-13 | 5110 etc rela | 住友ゴム工業 | 1596 | 1563 | 1567 | 1591 | 1389.142 | 34 | 2.184 | |||
| 2018-09-12 | 5110 etc rela | 住友ゴム工業 | 1585 | 1544 | 1584 | 1557 | 1359.456 | -21 | -1.331 | |||
| 2018-09-11 | 5110 etc rela | 住友ゴム工業 | 1586 | 1568 | 1580 | 1578 | 1377.792 | -9 | -0.567 | |||
| 2018-09-10 | 5110 etc rela | 住友ゴム工業 | 1593 | 1577 | 1579 | 1587 | 1385.65 | 2 | 0.126 | |||
| 2018-09-07 | 5110 etc rela | 住友ゴム工業 | 1590 | 1576 | 1585 | 1585 | 1383.904 | -7 | -0.44 | |||
| 2018-09-06 | 5110 etc rela | 住友ゴム工業 | 1623 | 1583 | 1602 | 1592 | 1390.015 | -28 | -1.728 | |||
| 2018-09-05 | 5110 etc rela | 住友ゴム工業 | 1628 | 1606 | 1606 | 1620 | 1414.463 | 14 | 0.872 | |||
| 2018-09-04 | 5110 etc rela | 住友ゴム工業 | 1631 | 1602 | 1628 | 1606 | 1402.239 | -24 | -1.472 | |||
| 2018-09-03 | 5110 etc rela | 住友ゴム工業 | 1652 | 1624 | 1648 | 1630 | 1423.194 | -18 | -1.092 | |||
| 2018-08-31 | 5110 etc rela | 住友ゴム工業 | 1668 | 1648 | 1658 | 1648 | 1438.91 | -15 | -0.902 | |||
| 2018-08-30 | 5110 etc rela | 住友ゴム工業 | 1689 | 1659 | 1684 | 1663 | 1452.007 | -16 | -0.953 | |||
| 2018-08-29 | 5110 etc rela | 住友ゴム工業 | 1690 | 1662 | 1662 | 1679 | 1465.977 | -7 | -0.415 | |||
| 2018-08-28 | 5110 etc rela | 住友ゴム工業 | 1715 | 1685 | 1690 | 1686 | 1472.089 | 26 | 1.566 | |||
| 2018-08-27 | 5110 etc rela | 住友ゴム工業 | 1668 | 1635 | 1640 | 1660 | 1449.388 | 30 | 1.84 | |||
| 2018-08-24 | 5110 etc rela | 住友ゴム工業 | 1633 | 1626 | 1633 | 1630 | 1423.194 | 2 | 0.123 | |||
| 2018-08-23 | 5110 etc rela | 住友ゴム工業 | 1666 | 1626 | 1666 | 1628 | 1421.448 | -49 | -2.922 | |||
| 2018-08-22 | 5110 etc rela | 住友ゴム工業 | 1678 | 1642 | 1650 | 1677 | 1464.231 | 23 | 1.391 | |||
| 2018-08-21 | 5110 etc rela | 住友ゴム工業 | 1662 | 1651 | 1661 | 1654 | 1444.149 | -30 | -1.781 | |||
| 2018-08-20 | 5110 etc rela | 住友ゴム工業 | 1685 | 1663 | 1679 | 1684 | 1470.343 | 5 | 0.298 | |||
| 2018-08-17 | 5110 etc rela | 住友ゴム工業 | 1683 | 1662 | 1671 | 1679 | 1465.977 | 12 | 0.72 | |||
| 2018-08-16 | 5110 etc rela | 住友ゴム工業 | 1673 | 1644 | 1659 | 1667 | 1455.5 | -15 | -0.892 | |||
| 2018-08-15 | 5110 etc rela | 住友ゴム工業 | 1704 | 1661 | 1700 | 1682 | 1468.597 | -18 | -1.059 | |||
| 2018-08-14 | 5110 etc rela | 住友ゴム工業 | 1701 | 1681 | 1686 | 1700 | 1484.313 | 33 | 1.98 | |||
| 2018-08-13 | 5110 etc rela | 住友ゴム工業 | 1702 | 1663 | 1701 | 1667 | 1455.5 | -42 | -2.458 | |||
| 2018-08-10 | 5110 etc rela | 住友ゴム工業 | 1725 | 1687 | 1700 | 1709 | 1492.171 | -1 | -0.058 | |||
| 2018-08-09 | 5110 etc rela | 住友ゴム工業 | 1722 | 1682 | 1690 | 1710 | 1493.044 | 7 | 0.411 | |||
| 2018-08-08 | 5110 etc rela | 住友ゴム工業 | 1742 | 1679 | 1700 | 1703 | 1486.932 | -128 | -6.991 | |||
| 2018-08-07 | 5110 etc rela | 住友ゴム工業 | 1846 | 1794 | 1801 | 1831 | 1598.692 | 5 | 0.274 | |||
| 2018-08-06 | 5110 etc rela | 住友ゴム工業 | 1838 | 1824 | 1834 | 1826 | 1594.327 | -24 | -1.297 | |||
| 2018-08-03 | 5110 etc rela | 住友ゴム工業 | 1853 | 1841 | 1848 | 1850 | 1615.282 | 7 | 0.38 | |||
| 2018-08-02 | 5110 etc rela | 住友ゴム工業 | 1860 | 1839 | 1856 | 1843 | 1609.17 | -19 | -1.02 | |||
| 2018-08-01 | 5110 etc rela | 住友ゴム工業 | 1883 | 1835 | 1874 | 1862 | 1625.759 | 16 | 0.867 | |||
| 2018-07-31 | 5110 etc rela | 住友ゴム工業 | 1873 | 1843 | 1855 | 1846 | 1611.789 | 7 | 0.381 | |||
| 2018-07-30 | 5110 etc rela | 住友ゴム工業 | 1850 | 1801 | 1803 | 1839 | 1605.677 | 42 | 2.337 | |||
| 2018-07-27 | 5110 etc rela | 住友ゴム工業 | 1799 | 1774 | 1786 | 1797 | 1569.006 | 19 | 1.069 | |||
| 2018-07-26 | 5110 etc rela | 住友ゴム工業 | 1807 | 1777 | 1794 | 1778 | 1552.417 | 1 | 0.056 | |||
| 2018-07-25 | 5110 etc rela | 住友ゴム工業 | 1784 | 1770 | 1771 | 1777 | 1551.544 | 7 | 0.395 | |||
| 2018-07-24 | 5110 etc rela | 住友ゴム工業 | 1778 | 1764 | 1768 | 1770 | 1545.432 | 22 | 1.259 | |||
| 2018-07-23 | 5110 etc rela | 住友ゴム工業 | 1758 | 1728 | 1732 | 1748 | 1526.223 | -6 | -0.342 | |||
| 2018-07-20 | 5110 etc rela | 住友ゴム工業 | 1763 | 1739 | 1753 | 1754 | 1531.462 | -15 | -0.848 | |||
| 2018-07-19 | 5110 etc rela | 住友ゴム工業 | 1781 | 1761 | 1769 | 1769 | 1544.558 | 2 | 0.113 | |||
| 2018-07-18 | 5110 etc rela | 住友ゴム工業 | 1780 | 1764 | 1766 | 1767 | 1542.812 | 20 | 1.145 | |||
| 2018-07-17 | 5110 etc rela | 住友ゴム工業 | 1759 | 1726 | 1735 | 1747 | 1525.35 | 17 | 0.983 | |||
| 2018-07-16 | 5110 etc rela | 住友ゴム工業 | 1730 | 1730 | 1730 | 1730 | 1510.507 | 0 | 0 | |||
| 2018-07-13 | 5110 etc rela | 住友ゴム工業 | 1735 | 1713 | 1717 | 1730 | 1510.507 | 19 | 1.11 | |||
| 2018-07-12 | 5110 etc rela | 住友ゴム工業 | 1720 | 1701 | 1718 | 1711 | 1493.917 | -2 | -0.117 | |||
| 2018-07-11 | 5110 etc rela | 住友ゴム工業 | 1726 | 1698 | 1722 | 1713 | 1495.663 | -28 | -1.608 | |||
| 2018-07-10 | 5110 etc rela | 住友ゴム工業 | 1753 | 1720 | 1722 | 1741 | 1520.111 | 31 | 1.813 | |||
| 2018-07-09 | 5110 etc rela | 住友ゴム工業 | 1715 | 1683 | 1700 | 1710 | 1493.044 | -7 | -0.408 | |||
| 2018-07-06 | 5110 etc rela | 住友ゴム工業 | 1723 | 1693 | 1695 | 1717 | 1499.156 | 37 | 2.202 | |||
| 2018-07-05 | 5110 etc rela | 住友ゴム工業 | 1697 | 1675 | 1688 | 1680 | 1466.85 | -21 | -1.235 | |||
| 2018-07-04 | 5110 etc rela | 住友ゴム工業 | 1708 | 1687 | 1690 | 1701 | 1485.186 | -5 | -0.293 | |||
| 2018-07-03 | 5110 etc rela | 住友ゴム工業 | 1709 | 1692 | 1708 | 1706 | 1489.552 | -5 | -0.292 | |||
| 2018-07-02 | 5110 etc rela | 住友ゴム工業 | 1753 | 1707 | 1749 | 1711 | 1493.917 | -49 | -2.784 | |||
| 2018-06-29 | 5110 etc rela | 住友ゴム工業 | 1773 | 1751 | 1769 | 1760 | 1536.7 | -1 | -0.057 | |||
| 2018-06-28 | 5110 etc rela | 住友ゴム工業 | 1763 | 1746 | 1751 | 1761 | 1537.574 | 14 | 0.801 | |||
| 2018-06-27 | 5110 etc rela | 住友ゴム工業 | 1778 | 1744 | 1776 | 1747 | 1525.35 | -57 | -3.16 | |||
| 2018-06-26 | 5110 etc rela | 住友ゴム工業 | 1808 | 1771 | 1787 | 1804 | 1548.924 | 14 | 0.782 | |||
| 2018-06-25 | 5110 etc rela | 住友ゴム工業 | 1812 | 1789 | 1805 | 1790 | 1536.904 | -3 | -0.167 | |||
| 2018-06-22 | 5110 etc rela | 住友ゴム工業 | 1800 | 1772 | 1800 | 1793 | 1539.48 | -19 | -1.049 | |||
| 2018-06-21 | 5110 etc rela | 住友ゴム工業 | 1832 | 1811 | 1826 | 1812 | 1555.793 | -16 | -0.875 | |||
| 2018-06-20 | 5110 etc rela | 住友ゴム工業 | 1830 | 1790 | 1825 | 1828 | 1569.531 | 1 | 0.055 | |||
| 2018-06-19 | 5110 etc rela | 住友ゴム工業 | 1840 | 1811 | 1818 | 1827 | 1568.672 | -18 | -0.976 | |||
| 2018-06-18 | 5110 etc rela | 住友ゴム工業 | 1864 | 1835 | 1860 | 1845 | 1584.127 | -13 | -0.7 | |||
| 2018-06-15 | 5110 etc rela | 住友ゴム工業 | 1884 | 1839 | 1882 | 1858 | 1595.289 | -13 | -0.695 | |||
| 2018-06-14 | 5110 etc rela | 住友ゴム工業 | 1877 | 1864 | 1868 | 1871 | 1606.451 | -12 | -0.637 | |||
| 2018-06-13 | 5110 etc rela | 住友ゴム工業 | 1906 | 1883 | 1892 | 1883 | 1616.754 | -9 | -0.476 | |||
| 2018-06-12 | 5110 etc rela | 住友ゴム工業 | 1918 | 1888 | 1909 | 1892 | 1624.481 | -2 | -0.106 | |||
| 2018-06-11 | 5110 etc rela | 住友ゴム工業 | 1899 | 1879 | 1886 | 1894 | 1626.199 | 4 | 0.212 | |||
| 2018-06-08 | 5110 etc rela | 住友ゴム工業 | 1911 | 1890 | 1898 | 1890 | 1622.764 | -20 | -1.047 | |||
| 2018-06-07 | 5110 etc rela | 住友ゴム工業 | 1919 | 1904 | 1915 | 1910 | 1639.936 | 5 | 0.262 | |||
| 2018-06-06 | 5110 etc rela | 住友ゴム工業 | 1914 | 1878 | 1882 | 1905 | 1635.643 | 31 | 1.654 | |||
| 2018-06-05 | 5110 etc rela | 住友ゴム工業 | 1878 | 1852 | 1877 | 1874 | 1609.026 | 3 | 0.16 | |||
| 2018-06-04 | 5110 etc rela | 住友ゴム工業 | 1874 | 1848 | 1852 | 1871 | 1606.451 | 40 | 2.185 | |||
| 2018-06-01 | 5110 etc rela | 住友ゴム工業 | 1842 | 1817 | 1825 | 1831 | 1572.106 | 6 | 0.329 | |||
| 2018-05-31 | 5110 etc rela | 住友ゴム工業 | 1833 | 1806 | 1825 | 1825 | 1566.955 | 5 | 0.275 | |||
| 2018-05-30 | 5110 etc rela | 住友ゴム工業 | 1821 | 1803 | 1818 | 1820 | 1562.662 | -29 | -1.568 | |||
| 2018-05-29 | 5110 etc rela | 住友ゴム工業 | 1869 | 1837 | 1862 | 1849 | 1587.561 | -20 | -1.07 | |||
| 2018-05-28 | 5110 etc rela | 住友ゴム工業 | 1878 | 1860 | 1864 | 1869 | 1604.733 | -11 | -0.585 | |||
| 2018-05-25 | 5110 etc rela | 住友ゴム工業 | 1896 | 1880 | 1890 | 1880 | 1614.178 | -9 | -0.476 | |||
| 2018-05-24 | 5110 etc rela | 住友ゴム工業 | 1926 | 1882 | 1926 | 1889 | 1621.906 | -52 | -2.679 | |||
| 2018-05-23 | 5110 etc rela | 住友ゴム工業 | 1953 | 1929 | 1947 | 1941 | 1666.553 | -16 | -0.818 | |||
| 2018-05-22 | 5110 etc rela | 住友ゴム工業 | 1970 | 1951 | 1951 | 1957 | 1680.291 | -8 | -0.407 | |||
| 2018-05-21 | 5110 etc rela | 住友ゴム工業 | 1970 | 1946 | 1969 | 1965 | 1687.16 | -12 | -0.607 | |||
| 2018-05-18 | 5110 etc rela | 住友ゴム工業 | 1985 | 1962 | 1967 | 1977 | 1697.463 | 19 | 0.97 | |||
| 2018-05-17 | 5110 etc rela | 住友ゴム工業 | 1967 | 1943 | 1952 | 1958 | 1681.149 | 6 | 0.307 | |||
| 2018-05-16 | 5110 etc rela | 住友ゴム工業 | 1962 | 1934 | 1940 | 1952 | 1675.998 | 7 | 0.36 | |||
| 2018-05-15 | 5110 etc rela | 住友ゴム工業 | 1950 | 1918 | 1921 | 1945 | 1669.987 | 36 | 1.886 | |||
| 2018-05-14 | 5110 etc rela | 住友ゴム工業 | 1921 | 1888 | 1900 | 1909 | 1639.078 | 14 | 0.739 | |||
| 2018-05-11 | 5110 etc rela | 住友ゴム工業 | 1901 | 1877 | 1885 | 1895 | 1627.057 | 12 | 0.637 | |||
| 2018-05-10 | 5110 etc rela | 住友ゴム工業 | 1903 | 1877 | 1885 | 1883 | 1616.754 | -5 | -0.265 | |||
| 2018-05-09 | 5110 etc rela | 住友ゴム工業 | 1954 | 1883 | 1951 | 1888 | 1621.047 | -28 | -1.461 | |||
| 2018-05-08 | 5110 etc rela | 住友ゴム工業 | 1936 | 1913 | 1919 | 1916 | 1645.088 | 10 | 0.525 | |||
| 2018-05-07 | 5110 etc rela | 住友ゴム工業 | 1917 | 1896 | 1914 | 1906 | 1636.502 | -11 | -0.574 | |||
| 2018-05-04 | 5110 etc rela | 住友ゴム工業 | 1917 | 1917 | 1917 | 1917 | 1645.946 | 0 | 0 | |||
| 2018-05-03 | 5110 etc rela | 住友ゴム工業 | 1917 | 1917 | 1917 | 1917 | 1645.946 | 0 | 0 | |||
| 2018-05-02 | 5110 etc rela | 住友ゴム工業 | 1930 | 1910 | 1930 | 1917 | 1645.946 | -24 | -1.236 | |||
| 2018-05-01 | 5110 etc rela | 住友ゴム工業 | 1952 | 1925 | 1941 | 1941 | 1666.553 | -16 | -0.818 | |||
| 2018-04-30 | 5110 etc rela | 住友ゴム工業 | 1957 | 1957 | 1957 | 1957 | 1680.291 | 0 | 0 | |||
| 2018-04-27 | 5110 etc rela | 住友ゴム工業 | 1989 | 1946 | 1985 | 1957 | 1680.291 | -23 | -1.162 | |||
| 2018-04-26 | 5110 etc rela | 住友ゴム工業 | 2009 | 1972 | 2005 | 1980 | 1700.039 | -25 | -1.247 | |||
| 2018-04-25 | 5110 etc rela | 住友ゴム工業 | 2012 | 1985 | 1994 | 2005 | 1721.504 | 12 | 0.602 | |||
| 2018-04-24 | 5110 etc rela | 住友ゴム工業 | 1995 | 1963 | 1977 | 1993 | 1711.2 | 28 | 1.425 | |||
| 2018-04-23 | 5110 etc rela | 住友ゴム工業 | 1969 | 1954 | 1956 | 1965 | 1687.16 | 24 | 1.236 | |||
| 2018-04-20 | 5110 etc rela | 住友ゴム工業 | 1951 | 1938 | 1941 | 1941 | 1666.553 | 0 | 0 | |||
| 2018-04-19 | 5110 etc rela | 住友ゴム工業 | 1950 | 1927 | 1950 | 1941 | 1666.553 | -15 | -0.767 | |||
| 2018-04-18 | 5110 etc rela | 住友ゴム工業 | 1962 | 1916 | 1933 | 1956 | 1679.432 | 8 | 0.411 | |||
| 2018-04-17 | 5110 etc rela | 住友ゴム工業 | 1957 | 1936 | 1947 | 1948 | 1672.563 | -14 | -0.714 | |||
| 2018-04-16 | 5110 etc rela | 住友ゴム工業 | 1967 | 1952 | 1961 | 1962 | 1684.584 | -8 | -0.406 | |||
| 2018-04-13 | 5110 etc rela | 住友ゴム工業 | 1986 | 1958 | 1965 | 1970 | 1691.453 | 8 | 0.408 | |||
| 2018-04-12 | 5110 etc rela | 住友ゴム工業 | 2009 | 1959 | 2003 | 1962 | 1684.584 | -48 | -2.388 | |||
| 2018-04-11 | 5110 etc rela | 住友ゴム工業 | 2020 | 1991 | 2012 | 2010 | 1725.797 | 0 | 0 | |||
| 2018-04-10 | 5110 etc rela | 住友ゴム工業 | 2017 | 1942 | 1951 | 2010 | 1725.797 | 44 | 2.238 | |||
| 2018-04-09 | 5110 etc rela | 住友ゴム工業 | 1987 | 1965 | 1984 | 1966 | 1688.018 | -30 | -1.503 | |||
| 2018-04-06 | 5110 etc rela | 住友ゴム工業 | 2020 | 1991 | 2018 | 1996 | 1713.776 | -2 | -0.1 | |||
| 2018-04-05 | 5110 etc rela | 住友ゴム工業 | 2006 | 1967 | 1985 | 1998 | 1715.494 | 32 | 1.628 | |||
| 2018-04-04 | 5110 etc rela | 住友ゴム工業 | 1979 | 1945 | 1977 | 1966 | 1688.018 | 3 | 0.153 | |||
| 2018-04-03 | 5110 etc rela | 住友ゴム工業 | 1973 | 1944 | 1965 | 1963 | 1685.442 | 12 | 0.615 | |||
| 2018-04-02 | 5110 etc rela | 住友ゴム工業 | 1974 | 1940 | 1949 | 1951 | 1675.139 | -1 | -0.051 | |||
| 2018-03-30 | 5110 etc rela | 住友ゴム工業 | 1958 | 1937 | 1954 | 1952 | 1675.998 | 16 | 0.826 | |||
| 2018-03-29 | 5110 etc rela | 住友ゴム工業 | 1973 | 1913 | 1955 | 1936 | 1662.26 | 4 | 0.207 | |||
| 2018-03-28 | 5110 etc rela | 住友ゴム工業 | 1934 | 1902 | 1909 | 1932 | 1658.826 | 1 | 0.052 | |||
| 2018-03-27 | 5110 etc rela | 住友ゴム工業 | 1936 | 1888 | 1891 | 1931 | 1657.967 | 56 | 2.987 | |||
| 2018-03-26 | 5110 etc rela | 住友ゴム工業 | 1876 | 1841 | 1841 | 1875 | 1609.885 | 11 | 0.59 | |||
| 2018-03-23 | 5110 etc rela | 住友ゴム工業 | 1918 | 1861 | 1886 | 1864 | 1600.44 | -69 | -3.57 | |||
| 2018-03-22 | 5110 etc rela | 住友ゴム工業 | 1951 | 1923 | 1947 | 1933 | 1659.684 | -30 | -1.528 | |||
| 2018-03-21 | 5110 etc rela | 住友ゴム工業 | 1963 | 1963 | 1963 | 1963 | 1685.442 | 0 | 0 | |||
| 2018-03-20 | 5110 etc rela | 住友ゴム工業 | 1977 | 1912 | 1914 | 1963 | 1685.442 | 50 | 2.614 | |||
| 2018-03-19 | 5110 etc rela | 住友ゴム工業 | 1942 | 1912 | 1925 | 1913 | 1642.512 | -23 | -1.188 | |||
| 2018-03-16 | 5110 etc rela | 住友ゴム工業 | 1954 | 1936 | 1954 | 1936 | 1662.26 | -22 | -1.124 | |||
| 2018-03-15 | 5110 etc rela | 住友ゴム工業 | 1969 | 1937 | 1969 | 1958 | 1681.149 | -28 | -1.41 | |||
| 2018-03-14 | 5110 etc rela | 住友ゴム工業 | 2004 | 1975 | 1980 | 1986 | 1705.19 | -10 | -0.501 | |||
| 2018-03-13 | 5110 etc rela | 住友ゴム工業 | 2013 | 1984 | 2013 | 1996 | 1713.776 | -20 | -0.992 | |||
| 2018-03-12 | 5110 etc rela | 住友ゴム工業 | 2020 | 1996 | 2004 | 2016 | 1730.948 | 48 | 2.439 | |||
| 2018-03-09 | 5110 etc rela | 住友ゴム工業 | 2002 | 1953 | 1974 | 1968 | 1689.735 | 5 | 0.255 | |||
| 2018-03-08 | 5110 etc rela | 住友ゴム工業 | 1996 | 1956 | 1985 | 1963 | 1685.442 | -6 | -0.305 | |||
| 2018-03-07 | 5110 etc rela | 住友ゴム工業 | 2012 | 1969 | 2011 | 1969 | 1690.594 | -50 | -2.476 | |||
| 2018-03-06 | 5110 etc rela | 住友ゴム工業 | 2054 | 2016 | 2016 | 2019 | 1733.524 | 47 | 2.383 | |||
| 2018-03-05 | 5110 etc rela | 住友ゴム工業 | 1981 | 1960 | 1960 | 1972 | 1693.17 | 2 | 0.102 | |||
| 2018-03-02 | 5110 etc rela | 住友ゴム工業 | 1976 | 1948 | 1958 | 1970 | 1691.453 | -36 | -1.795 | |||
| 2018-03-01 | 5110 etc rela | 住友ゴム工業 | 2034 | 1999 | 2029 | 2006 | 1722.362 | -52 | -2.527 | |||
| 2018-02-28 | 5110 etc rela | 住友ゴム工業 | 2108 | 2057 | 2098 | 2058 | 1767.01 | -49 | -2.326 | |||
| 2018-02-27 | 5110 etc rela | 住友ゴム工業 | 2123 | 2103 | 2117 | 2107 | 1809.082 | 5 | 0.238 | |||
| 2018-02-26 | 5110 etc rela | 住友ゴム工業 | 2104 | 2073 | 2091 | 2102 | 1804.789 | 30 | 1.448 | |||
| 2018-02-23 | 5110 etc rela | 住友ゴム工業 | 2076 | 2041 | 2053 | 2072 | 1779.03 | 24 | 1.172 | |||
| 2018-02-22 | 5110 etc rela | 住友ゴム工業 | 2094 | 2031 | 2094 | 2048 | 1758.424 | -79 | -3.714 | |||
| 2018-02-21 | 5110 etc rela | 住友ゴム工業 | 2148 | 2106 | 2134 | 2127 | 1826.254 | 3 | 0.141 | |||
| 2018-02-20 | 5110 etc rela | 住友ゴム工業 | 2127 | 2088 | 2090 | 2124 | 1823.678 | 29 | 1.384 | |||
| 2018-02-19 | 5110 etc rela | 住友ゴム工業 | 2097 | 2061 | 2073 | 2095 | 1798.778 | 37 | 1.798 | |||
| 2018-02-16 | 5110 etc rela | 住友ゴム工業 | 2084 | 2056 | 2062 | 2058 | 1767.01 | 23 | 1.13 | |||
| 2018-02-15 | 5110 etc rela | 住友ゴム工業 | 2081 | 2011 | 2079 | 2035 | 1747.262 | 55 | 2.778 | |||
| 2018-02-14 | 5110 etc rela | 住友ゴム工業 | 1995 | 1955 | 1984 | 1980 | 1700.039 | -6 | -0.302 | |||
| 2018-02-13 | 5110 etc rela | 住友ゴム工業 | 2061 | 1984 | 2061 | 1986 | 1705.19 | -57 | -2.79 | |||
| 2018-02-12 | 5110 etc rela | 住友ゴム工業 | 2043 | 2043 | 2043 | 2043 | 1754.131 | 0 | 0 | |||
| 2018-02-09 | 5110 etc rela | 住友ゴム工業 | 2044 | 2010 | 2010 | 2043 | 1754.131 | -34 | -1.637 | |||
| 2018-02-08 | 5110 etc rela | 住友ゴム工業 | 2082 | 2041 | 2045 | 2077 | 1783.323 | 42 | 2.064 | |||
| 2018-02-07 | 5110 etc rela | 住友ゴム工業 | 2098 | 2034 | 2060 | 2035 | 1747.262 | 17 | 0.842 | |||
| 2018-02-06 | 5110 etc rela | 住友ゴム工業 | 2050 | 1990 | 2046 | 2018 | 1732.666 | -101 | -4.766 | |||
| 2018-02-05 | 5110 etc rela | 住友ゴム工業 | 2130 | 2108 | 2111 | 2119 | 1819.385 | -28 | -1.304 | |||
| 2018-02-02 | 5110 etc rela | 住友ゴム工業 | 2155 | 2127 | 2139 | 2147 | 1843.426 | 7 | 0.327 | |||
| 2018-02-01 | 5110 etc rela | 住友ゴム工業 | 2145 | 2102 | 2123 | 2140 | 1837.415 | 23 | 1.086 | |||
| 2018-01-31 | 5110 etc rela | 住友ゴム工業 | 2160 | 2116 | 2146 | 2117 | 1817.668 | -42 | -1.945 | |||
| 2018-01-30 | 5110 etc rela | 住友ゴム工業 | 2178 | 2155 | 2157 | 2159 | 1853.729 | -4 | -0.185 | |||
| 2018-01-29 | 5110 etc rela | 住友ゴム工業 | 2177 | 2144 | 2157 | 2163 | 1857.163 | 0 | 0 | |||
| 2018-01-26 | 5110 etc rela | 住友ゴム工業 | 2183 | 2154 | 2173 | 2163 | 1857.163 | -14 | -0.643 | |||
| 2018-01-25 | 5110 etc rela | 住友ゴム工業 | 2188 | 2151 | 2160 | 2177 | 1869.184 | 1 | 0.046 | |||
| 2018-01-24 | 5110 etc rela | 住友ゴム工業 | 2186 | 2169 | 2174 | 2176 | 1868.325 | -3 | -0.138 | |||
| 2018-01-23 | 5110 etc rela | 住友ゴム工業 | 2182 | 2158 | 2170 | 2179 | 1870.901 | 18 | 0.833 | |||
| 2018-01-22 | 5110 etc rela | 住友ゴム工業 | 2163 | 2128 | 2133 | 2161 | 1855.447 | 24 | 1.123 | |||
| 2018-01-19 | 5110 etc rela | 住友ゴム工業 | 2139 | 2105 | 2122 | 2137 | 1834.84 | 13 | 0.612 | |||
| 2018-01-18 | 5110 etc rela | 住友ゴム工業 | 2140 | 2118 | 2130 | 2124 | 1823.678 | 9 | 0.426 | |||
| 2018-01-17 | 5110 etc rela | 住友ゴム工業 | 2123 | 2083 | 2094 | 2115 | 1815.951 | 2 | 0.095 | |||
| 2018-01-16 | 5110 etc rela | 住友ゴム工業 | 2127 | 2105 | 2112 | 2113 | 1814.233 | -5 | -0.236 | |||
| 2018-01-15 | 5110 etc rela | 住友ゴム工業 | 2130 | 2111 | 2125 | 2118 | 1818.526 | 7 | 0.332 | |||
| 2018-01-12 | 5110 etc rela | 住友ゴム工業 | 2125 | 2095 | 2099 | 2111 | 1812.516 | 18 | 0.86 | |||
| 2018-01-11 | 5110 etc rela | 住友ゴム工業 | 2096 | 2078 | 2080 | 2093 | 1797.061 | 4 | 0.191 | |||
| 2018-01-10 | 5110 etc rela | 住友ゴム工業 | 2099 | 2069 | 2074 | 2089 | 1793.627 | 6 | 0.288 | |||
| 2018-01-09 | 5110 etc rela | 住友ゴム工業 | 2087 | 2029 | 2048 | 2083 | 1788.475 | 32 | 1.56 | |||
| 2018-01-08 | 5110 etc rela | 住友ゴム工業 | 2051 | 2051 | 2051 | 2051 | 1761 | 0 | 0 | |||
| 2018-01-05 | 5110 etc rela | 住友ゴム工業 | 2064 | 2024 | 2050 | 2051 | 1761 | 10 | 0.49 | |||
| 2018-01-04 | 5110 etc rela | 住友ゴム工業 | 2121 | 2029 | 2110 | 2041 | 1752.414 | -55 | -2.624 | |||
| 2018-01-03 | 5110 etc rela | 住友ゴム工業 | 2096 | 2096 | 2096 | 2096 | 1799.637 | 0 | 0 | |||
| 2018-01-02 | 5110 etc rela | 住友ゴム工業 | 2096 | 2096 | 2096 | 2096 | 1799.637 | 0 | 0 | |||
| 2018-01-01 | 5110 etc rela | 住友ゴム工業 | 2096 | 2096 | 2096 | 2096 | 1799.637 | 0 | 0 |