Home
テーブル：companyprice
レコード件数：1854
source main
・kabutan
source alternative
・TBD

priced	pricet	meigara	meigara_name	high	low	open	close	volume	aclose	atdiff	atratio	vratio
2025-07-15	15:30	8002 etc rela	丸紅	2974.5	2940	2966.5	2940	2772100		-44	-1.475	33.319
2025-07-14	15:30	8002 etc rela	丸紅	3005	2969.5	2991.5	2984	2079300		-6	-0.201	-34.442
2025-07-11	15:30	8002 etc rela	丸紅	3025	2984	3013	2990	3171700		-2.5	-0.084	-32.382
2025-07-10	15:30	8002 etc rela	丸紅	2995	2956	2994	2992.5	4690600		-4	-0.133	22.572
2025-07-09	15:30	8002 etc rela	丸紅	3017	2985.5	3009	2996.5	3826800		14	0.469	-19.004
2025-07-08	15:30	8002 etc rela	丸紅	2992	2947.5	2970	2982.5	4724700		23	0.777	5.556
2025-07-07	15:30	8002 etc rela	丸紅	3027	2946.5	3006	2959.5	4476000		3.5	0.118	1.91
2025-07-04	15:30	8002 etc rela	丸紅	3007	2927.5	2976	2956	4392100		-11.5	-0.388	-17.039
2025-07-03	15:30	8002 etc rela	丸紅	2982.5	2909	2921.5	2967.5	5294200		46	1.575	43.716
2025-07-02	15:30	8002 etc rela	丸紅	2927	2879	2880	2921.5	3683800		31.5	1.09	26.53
2025-07-01	15:30	8002 etc rela	丸紅	2914.5	2876.5	2892	2890	2911400		-23	-0.79	-45.486
2025-06-30	15:30	8002 etc rela	丸紅	2928	2887.5	2912.5	2913	5340600		27	0.936	16.231
2025-06-27	15:30	8002 etc rela	丸紅	2906	2865.5	2871	2886	4594800		39	1.37	25.534
2025-06-26	15:30	8002 etc rela	丸紅	2855.5	2823	2830.5	2847	3660200		14.5	0.512	-7.311
2025-06-25	15:30	8002 etc rela	丸紅	2855.5	2795	2855	2832.5	3948900		-16	-0.562	4.361
2025-06-24	15:30	8002 etc rela	丸紅	2905	2835.5	2890	2848.5	3783900		-11	-0.385	8.105
2025-06-23	15:30	8002 etc rela	丸紅	2877	2854	2860	2859.5	3500200		-9.5	-0.331	-68.806
2025-06-20	15:30	8002 etc rela	丸紅	2912	2869	2900	2869	11220900		-43.5	-1.494	213.994
2025-06-19	15:30	8002 etc rela	丸紅	2969.5	2911	2949	2912.5	3573600		-33	-1.12	-28.01
2025-06-18	15:30	8002 etc rela	丸紅	2961.5	2910	2910	2945.5	4964000		35	1.203	17.394
2025-06-17	15:30	8002 etc rela	丸紅	2941	2907	2922	2910.5	4228500		-12.5	-0.428	-37.366
2025-06-16	15:30	8002 etc rela	丸紅	2957	2877	2889	2923	6751100		84	2.959	20.128
2025-06-13	15:30	8002 etc rela	丸紅	2907.5	2828	2902	2839	5619900		-41	-1.424	37.834
2025-06-12	15:30	8002 etc rela	丸紅	2894.5	2864.5	2869	2880	4077300		11.5	0.401	3.999
2025-06-11	15:30	8002 etc rela	丸紅	2890	2832.5	2849.5	2868.5	3920500		29	1.021	-1.445
2025-06-10	15:30	8002 etc rela	丸紅	2854.5	2824	2825	2839.5	3978000		9.5	0.336	-2.579
2025-06-09	15:30	8002 etc rela	丸紅	2889.5	2830	2880	2830	4083300		-11	-0.387	16.896
2025-06-06	15:30	8002 etc rela	丸紅	2855.5	2837	2849.5	2841	3493100		4.5	0.159	-31.791
2025-06-05	15:30	8002 etc rela	丸紅	2857.5	2824	2849.5	2836.5	5121200		-48	-1.664	28.351
2025-06-04	15:30	8002 etc rela	丸紅	2919	2878	2894.5	2884.5	3990000		23.5	0.821	-9.023
2025-06-03	15:30	8002 etc rela	丸紅	2935.5	2861	2923	2861	4385700		-63	-2.155	-7.664
2025-06-02	15:30	8002 etc rela	丸紅	2938	2899	2934.5	2924	4749700		-21	-0.713	-41.367
2025-05-30	15:30	8002 etc rela	丸紅	2954	2901.5	2920	2945	8100700		14	0.478	9.803
2025-05-29	15:30	8002 etc rela	丸紅	2946	2876.5	2887	2931	7377500		74	2.59	-23.84
2025-05-28	15:30	8002 etc rela	丸紅	2888	2835.5	2879.5	2857	9686800		77.5	2.788	209.433
2025-05-27	15:30	8002 etc rela	丸紅	2789	2765	2770	2779.5	3130500		13.5	0.488	11.521
2025-05-26	15:30	8002 etc rela	丸紅	2799	2762	2790	2766	2807100		-23	-0.825	-14.069
2025-05-23	15:30	8002 etc rela	丸紅	2796	2760	2761	2789	3266700		28	1.014	-35.612
2025-05-22	15:30	8002 etc rela	丸紅	2807	2754	2805	2761	5073500		-43.5	-1.551	-6.348
2025-05-21	15:30	8002 etc rela	丸紅	2804.5	2771.5	2785	2804.5	5417400		25.5	0.918	11.545
2025-05-20	15:30	8002 etc rela	丸紅	2831	2758	2810	2779	4856700		-14.5	-0.519	-1.881
2025-05-19	15:30	8002 etc rela	丸紅	2835	2791	2825	2793.5	4949800		-16.5	-0.587	-4.402
2025-05-16	15:30	8002 etc rela	丸紅	2819.5	2784	2800.5	2810	5177700		9.5	0.339	-3.887
2025-05-15	15:30	8002 etc rela	丸紅	2808	2741	2771	2800.5	5387100		29.5	1.065	31.482
2025-05-14	15:30	8002 etc rela	丸紅	2794.5	2744	2790	2771	4097200		-16.5	-0.592	-23.434
2025-05-13	15:30	8002 etc rela	丸紅	2843.5	2784.5	2840.5	2787.5	5351200		21	0.759	15.028
2025-05-12	15:30	8002 etc rela	丸紅	2782	2735	2768.5	2766.5	4652100		22.5	0.82	-43.559
2025-05-09	15:30	8002 etc rela	丸紅	2767.5	2696.5	2723	2744	8242400		65	2.426	27.809
2025-05-08	15:30	8002 etc rela	丸紅	2692.5	2650	2688.5	2679	6449000		-19	-0.704	-59.155
2025-05-07	15:30	8002 etc rela	丸紅	2703	2640	2650	2698	15788900		162	6.388	-20.41
2025-05-02	15:30	8002 etc rela	丸紅	2613	2475	2521.5	2536	19837800		9	0.356	172.516
2025-05-01	14:56	8002 etc rela	丸紅	2529	2492	2500	2527	7279500		-1	-0.04	11.628
2025-04-30	15:30	8002 etc rela	丸紅	2539.5	2514	2533	2528	6521200		2.5	0.099	36.239
2025-04-28	10:10	8002 etc rela	丸紅	2544.5	2516.5	2519.5	2525.5	4786600		30.5	1.222	-11.294
2025-04-25	09:00	8002 etc rela	丸紅	2511.5	2475.5	2478.5	2495	5396000		29.5	1.197	-21.348
2025-04-24	15:30	8002 etc rela	丸紅	2493	2451.5	2465	2465.5	6860600		33.5	1.377	-11.038
2025-04-23	15:30	8002 etc rela	丸紅	2444.5	2398.5	2422.5	2432	7711800		59.5	2.508	21.676
2025-04-22	15:30	8002 etc rela	丸紅	2400	2299	2300	2372.5	6338000		88	3.852	64.427
2025-04-21	15:30	8002 etc rela	丸紅	2294	2262.5	2279	2284.5	3854600		3.5	0.153	31.095
2025-04-18	15:30	8002 etc rela	丸紅	2285	2258.5	2274	2281	2940300		27.5	1.22	-24.6
2025-04-17	15:30	8002 etc rela	丸紅	2257.5	2224.5	2224.5	2253.5	3899600		34	1.532	9.552
2025-04-16	15:30	8002 etc rela	丸紅	2244.5	2200.5	2219.5	2219.5	3559600		-13	-0.582	-6.181
2025-04-15	15:30	8002 etc rela	丸紅	2262	2231	2249	2232.5	3794100		20	0.904	-6.36
2025-04-14	15:30	8002 etc rela	丸紅	2245.5	2212.5	2220	2212.5	4051800		13.5	0.614	-44.268
2025-04-11	15:30	8002 etc rela	丸紅	2216	2125	2140	2199	7270200		-32.5	-1.456	-18.392
2025-04-10	15:30	8002 etc rela	丸紅	2273	2204	2273	2231.5	8908700		198	9.737	8.348
2025-04-09	15:30	8002 etc rela	丸紅	2093.5	2007.5	2074.5	2033.5	8222300		-73.5	-3.488	4.631
2025-04-08	15:30	8002 etc rela	丸紅	2148	2050	2050	2107	7858400		149	7.61	-42.924
2025-04-07	15:30	8002 etc rela	丸紅	2013	1878	1902	1958	13768200		-224	-10.266	37.422
2025-04-04	15:30	8002 etc rela	丸紅	2249	2127.5	2213	2182	10018900		-105.5	-4.612	12.425
2025-04-03	15:30	8002 etc rela	丸紅	2303	2249.5	2249.5	2287.5	8911600		-85.5	-3.603	97.395
2025-04-02	15:30	8002 etc rela	丸紅	2408	2351.5	2403	2373	4514600		-23	-0.96	-0.874
2025-04-01	15:30	8002 etc rela	丸紅	2427	2386	2420	2396	4554400		16.5	0.693	-33.485
2025-03-31	15:30	8002 etc rela	丸紅	2408.5	2353.5	2400	2379.5	6847200		-104.5	-4.207	27.971
2025-03-28	15:30	8002 etc rela	丸紅	2523	2466.5	2512.5	2484	5350600		-79	-3.082	-7.552
2025-03-27	15:30	8002 etc rela	丸紅	2563	2520	2534	2563	5787700		11	0.431	30.677
2025-03-26	15:30	8002 etc rela	丸紅	2568	2533	2567	2552	4429000		11.5	0.453	7.717
2025-03-25	15:30	8002 etc rela	丸紅	2555	2521	2546	2540.5	4111700		10.5	0.415	-15.885
2025-03-24	15:30	8002 etc rela	丸紅	2565	2502	2555	2530	4888200		-15.5	-0.609	-46.468
2025-03-21	15:30	8002 etc rela	丸紅	2587	2540	2567.5	2545.5	9131400		-43	-1.661	-0.185
2025-03-19	15:30	8002 etc rela	丸紅	2616.5	2541	2549	2588.5	9148300		63.5	2.515	-35.76
2025-03-18	15:30	8002 etc rela	丸紅	2580	2521.5	2550	2525	14240800		86	3.526	231.382
2025-03-17	15:30	8002 etc rela	丸紅	2446.5	2419.5	2420.5	2439	4297400		39	1.625	2.2
2025-03-14	15:30	8002 etc rela	丸紅	2409	2371	2371	2400	4204900		16	0.671	25.835
2025-03-13	15:30	8002 etc rela	丸紅	2405	2381.5	2389	2384	3341600		0	0	-20.172
2025-03-12	15:30	8002 etc rela	丸紅	2394	2351	2351	2384	4186000		13.5	0.57	-51.616
2025-03-11	15:30	8002 etc rela	丸紅	2390	2320	2380	2370.5	8651600		-34.5	-1.435	86.397
2025-03-10	15:30	8002 etc rela	丸紅	2440	2405	2410.5	2405	4641500		0.5	0.021	-25.763
2025-03-07	15:30	8002 etc rela	丸紅	2414	2378.5	2385	2404.5	6252300		-37.5	-1.536	7.025
2025-03-06	15:30	8002 etc rela	丸紅	2483	2436.5	2469	2442	5841900		-2.5	-0.102	-24.226
2025-03-05	15:30	8002 etc rela	丸紅	2444.5	2375.5	2383.5	2444.5	7709600		66.5	2.796	46.051
2025-03-04	15:30	8002 etc rela	丸紅	2419	2369.5	2409.5	2378	5278700		-36	-1.491	-15.336
2025-03-03	15:30	8002 etc rela	丸紅	2429.5	2362.5	2383	2414	6234900		66.5	2.833	-34.915
2025-02-28	15:30	8002 etc rela	丸紅	2385.5	2336	2350.5	2347.5	9579700		-35.5	-1.49	16.716
2025-02-27	15:30	8002 etc rela	丸紅	2430.5	2381	2392	2383	8207700		-17.5	-0.729	-39.21
2025-02-26	15:30	8002 etc rela	丸紅	2450.5	2371.5	2450	2400.5	13501800		-59.5	-2.419	-28.494
2025-02-25	15:30	8002 etc rela	丸紅	2491.5	2333.5	2366	2460	18882000		170.5	7.447	328.62
2025-02-21	15:30	8002 etc rela	丸紅	2289.5	2243	2250	2289.5	4405300		26.5	1.171	-5.162
2025-02-20	15:30	8002 etc rela	丸紅	2292	2248.5	2285.5	2263	4645100		-25	-1.093	1.051
2025-02-19	15:30	8002 etc rela	丸紅	2330.5	2286	2307	2288	4596800		-16	-0.694	11.386
2025-02-18	15:30	8002 etc rela	丸紅	2348	2302	2345	2304	4126900		-41	-1.748	12.187
2025-02-17	15:30	8002 etc rela	丸紅	2357	2317	2325	2345	3678600		30	1.296	2.826
2025-02-14	15:30	8002 etc rela	丸紅	2362	2311	2353.5	2315	3577500		-29.5	-1.258	4.489
2025-02-13	15:30	8002 etc rela	丸紅	2368	2337.5	2338	2344.5	3423800		32	1.384	-18.419
2025-02-12	15:30	8002 etc rela	丸紅	2332	2304	2330	2312.5	4196800		-18.5	-0.794	18.748
2025-02-10	15:30	8002 etc rela	丸紅	2348	2313.5	2346.5	2331	3534200		-29	-1.229	-43.329
2025-02-07	15:30	8002 etc rela	丸紅	2390	2330	2371	2360	6236300		-39.5	-1.646	-40.369
2025-02-06	15:30	8002 etc rela	丸紅	2449	2350	2356	2399.5	10458200		92.5	4.01	-51.834
2025-02-05	15:30	8002 etc rela	丸紅	2405	2273.5	2300	2307	21712900		34.5	1.518	343.292
2025-02-04	15:30	8002 etc rela	丸紅	2300	2259	2299.5	2272.5	4898100		-3.5	-0.154	-14.115
2025-02-03	15:30	8002 etc rela	丸紅	2296.5	2258	2276	2276	5703100		-42	-1.812	38.529
2025-01-31	15:30	8002 etc rela	丸紅	2330	2303	2322	2318	4116900		-11	-0.472	34.434
2025-01-30	15:30	8002 etc rela	丸紅	2331.5	2294	2299	2329	3062400		30.5	1.327	3.54
2025-01-29	15:30	8002 etc rela	丸紅	2324	2291.5	2315	2298.5	2957700		5.5	0.24	20.481
2025-01-28	15:30	8002 etc rela	丸紅	2302.5	2268	2284	2293	2454900		5	0.219	3.683
2025-01-27	15:30	8002 etc rela	丸紅	2316.5	2279.5	2311	2288	2367700		8.5	0.373	-33.874
2025-01-24	15:30	8002 etc rela	丸紅	2309.5	2269	2271	2279.5	3580600		15.5	0.685	37.325
2025-01-23	15:30	8002 etc rela	丸紅	2292.5	2246.5	2288	2264	2607400		14.5	0.645	3.587
2025-01-22	15:30	8002 etc rela	丸紅	2273	2247	2270.5	2249.5	2517100		-3.5	-0.155	28.41
2025-01-21	15:30	8002 etc rela	丸紅	2291	2241	2290	2253	1960200		-10.5	-0.464	0.184
2025-01-20	15:30	8002 etc rela	丸紅	2281	2245.5	2250.5	2263.5	1956600		27	1.207	-44.383
2025-01-17	15:30	8002 etc rela	丸紅	2244	2208	2227	2236.5	3518000		-10	-0.445	10.237
2025-01-16	15:30	8002 etc rela	丸紅	2290	2246.5	2289.5	2246.5	3191300		-22	-0.97	-11.404
2025-01-15	15:30	8002 etc rela	丸紅	2292	2259	2263	2268.5	3602100		23	1.024	-5.173
2025-01-14	15:30	8002 etc rela	丸紅	2255.5	2227	2234	2245.5	3798600		12.5	0.56	20.083
2025-01-10	15:30	8002 etc rela	丸紅	2273	2232	2247	2233	3163300		-14	-0.623	-36.375
2025-01-09	15:30	8002 etc rela	丸紅	2315.5	2241	2314	2247	4971800		-74	-3.188	21.03
2025-01-08	15:30	8002 etc rela	丸紅	2355.5	2315.5	2345	2321	4107900		-40.5	-1.715	10.83
2025-01-07	15:30	8002 etc rela	丸紅	2375	2337	2369	2361.5	3706500		-10.5	-0.443	-34.394
2025-01-06	15:30	8002 etc rela	丸紅	2399.5	2338	2395	2372	5649600		-20.5	-0.857	44.288
2024-12-30	15:30	8002 etc rela	丸紅	2424	2387.5	2404.5	2392.5	3915500		5.5	0.23	6.177
2024-12-27	15:30	8002 etc rela	丸紅	2391	2348.5	2350.5	2387	3687700		36	1.531	-11.921
2024-12-26	13:56	8002 etc rela	丸紅	2351	2311	2319	2351	4186800		32.5	1.402	28.999
2024-12-25	15:30	8002 etc rela	丸紅	2318.5	2282.5	2304.5	2318.5	3245600		23.5	1.024	-4.296
2024-12-24	15:30	8002 etc rela	丸紅	2303.5	2285	2287.5	2295	3391300		11	0.482	-19.784
2024-12-23	15:30	8002 etc rela	丸紅	2284	2241.5	2255	2284	4227700		48	2.147	-6.525
2024-12-20	15:30	8002 etc rela	丸紅	2255.5	2230	2245.5	2236	4522800		4	0.179	56.255
2024-12-19	15:30	8002 etc rela	丸紅	2248	2203	2205	2232	2894500		-3	-0.134	3.272
2024-12-18	15:30	8002 etc rela	丸紅	2265	2235	2248	2235	2802800		-7.5	-0.334	-0.67
2024-12-17	15:30	8002 etc rela	丸紅	2283	2242.5	2258	2242.5	2821700		-29	-1.277	29.644
2024-12-16	15:30	8002 etc rela	丸紅	2285	2259	2281	2271.5	2176500		-16.5	-0.721	-50.415
2024-12-13	15:30	8002 etc rela	丸紅	2306.5	2267.5	2280	2288	4389400		-7.5	-0.327	12.16
2024-12-12	15:30	8002 etc rela	丸紅	2318	2288	2294	2295.5	3913500		14	0.614	-1.713
2024-12-11	15:30	8002 etc rela	丸紅	2314	2264.5	2297.5	2281.5	3981700		-16	-0.696	-43.414
2024-12-10	15:30	8002 etc rela	丸紅	2342	2272.5	2282	2297.5	7036500		64.5	2.888	39.971
2024-12-09	15:30	8002 etc rela	丸紅	2269	2227	2260	2233	5027100		-19	-0.844	50.796
2024-12-06	15:30	8002 etc rela	丸紅	2286	2247	2268	2252	3333700		-27	-1.185	-18.573
2024-12-05	15:30	8002 etc rela	丸紅	2303	2260	2295	2279	4094100		-9	-0.393	27.845
2024-12-04	15:30	8002 etc rela	丸紅	2324.5	2286	2313	2288	3202400		-21	-0.909	-39.016
2024-12-03	15:30	8002 etc rela	丸紅	2319	2278	2282.5	2309	5251200		27	1.183	87.509
2024-12-02	15:30	8002 etc rela	丸紅	2292.5	2247	2251	2282	2800500		28	1.242	-13.666
2024-11-29	15:30	8002 etc rela	丸紅	2279.5	2245.5	2256	2254	3243800		-22	-0.967	-34.309
2024-11-28	15:30	8002 etc rela	丸紅	2296.5	2252	2257.5	2276	4938000		4.5	0.198	32.767
2024-11-27	09:47	8002 etc rela	丸紅	2313.5	2264	2305	2271.5	3719300		-48	-2.069	-37.543
2024-11-26	09:20	8002 etc rela	丸紅	2365.5	2289.5	2356.5	2319.5	5955000		-69.5	-2.909	52.01
2024-11-25	15:30	8002 etc rela	丸紅	2420	2389	2419.5	2389	3917500		-6.5	-0.271	9.731
2024-11-22	15:30	8002 etc rela	丸紅	2431	2383.5	2397	2395.5	3570100		6.5	0.272	61.865
2024-11-21	15:30	8002 etc rela	丸紅	2414.5	2384.5	2408	2389	2205600		-9.5	-0.396	-7.129
2024-11-20	15:30	8002 etc rela	丸紅	2431.5	2389	2425	2398.5	2374900		-21.5	-0.888	-14.985
2024-11-19	15:30	8002 etc rela	丸紅	2434	2393	2396	2420	2793500		28	1.171	-5.889
2024-11-18	15:30	8002 etc rela	丸紅	2411	2385	2391	2392	2968300		-18	-0.747	-20.718
2024-11-15	15:30	8002 etc rela	丸紅	2450	2410	2420	2410	3744000		9.5	0.396	0.429
2024-11-14	15:30	8002 etc rela	丸紅	2446.5	2393.5	2405	2400.5	3728000		15.5	0.65	-26.807
2024-11-13	15:30	8002 etc rela	丸紅	2456	2371.5	2452.5	2385	5093400		-63	-2.574	37.322
2024-11-12	15:30	8002 etc rela	丸紅	2495	2442.5	2479	2448	3709100		-20.5	-0.83	23.69
2024-11-11	15:30	8002 etc rela	丸紅	2493.5	2454.5	2474.5	2468.5	2998700		0	0	-23.85
2024-11-08	15:30	8002 etc rela	丸紅	2522.5	2464	2522.5	2468.5	3937900		-31.5	-1.26	-51.784
2024-11-07	15:30	8002 etc rela	丸紅	2522	2466.5	2495.5	2500	8167200		79.5	3.284	14.611
2024-11-06	15:30	8002 etc rela	丸紅	2444.5	2348.5	2351.5	2420.5	7126000		70	2.978	13.656
2024-11-05	15:30	8002 etc rela	丸紅	2383.5	2300	2315	2350.5	6269800		62	2.709	-33.362
2024-11-01	15:00	8002 etc rela	丸紅	2332	2234	2300	2288.5	9408800		-34.5	-1.485	39.91
2024-10-31	15:00	8002 etc rela	丸紅	2369	2316.5	2360	2323	6724900		-42	-1.776	-6.404
2024-10-30	15:00	8002 etc rela	丸紅	2386.5	2346	2350	2365	7185000		4	0.169	173.944
2024-10-29	15:00	8002 etc rela	丸紅	2373.5	2346	2348	2361	2622800		12.5	0.532	-26.996
2024-10-28	15:00	8002 etc rela	丸紅	2362	2284.5	2300.5	2348.5	3592700		33.5	1.447	-0.25
2024-10-25	15:00	8002 etc rela	丸紅	2334.5	2297.5	2315.5	2315	3601700		-23	-0.984	3.527
2024-10-24	15:00	8002 etc rela	丸紅	2348	2294.5	2318	2338	3479000		-19	-0.806	46.115
2024-10-23	15:00	8002 etc rela	丸紅	2384.5	2352	2359.5	2357	2381000		-9.5	-0.401	-32.601
2024-10-22	15:00	8002 etc rela	丸紅	2405	2344	2395	2366.5	3532700		-28	-1.169	45.229
2024-10-21	15:00	8002 etc rela	丸紅	2423	2382.5	2401	2394.5	2432500		-16	-0.664	4.949
2024-10-18	15:00	8002 etc rela	丸紅	2434.5	2399	2434.5	2410.5	2317800		-4.5	-0.186	-46.245
2024-10-17	15:00	8002 etc rela	丸紅	2434.5	2403.5	2425.5	2415	4311800		14	0.583	15.391
2024-10-16	15:00	8002 etc rela	丸紅	2432	2363	2380	2401	3736700		-13.5	-0.559	4.863
2024-10-15	15:00	8002 etc rela	丸紅	2465	2411.5	2465	2414.5	3563400		-18	-0.74	6.855
2024-10-11	15:00	8002 etc rela	丸紅	2464	2423.5	2460.5	2432.5	3334800		-6	-0.246	-2.466
2024-10-10	15:00	8002 etc rela	丸紅	2472.5	2426.5	2464.5	2438.5	3419100		24	0.994	-4.675
2024-10-09	15:00	8002 etc rela	丸紅	2477	2400.5	2470	2414.5	3586800		-35.5	-1.449	-32.486
2024-10-08	15:00	8002 etc rela	丸紅	2509.5	2429	2500	2450	5312700		-69	-2.739	-19.805
2024-10-07	15:00	8002 etc rela	丸紅	2539.5	2493.5	2506.5	2519	6624700		67	2.732	64.88
2024-10-04	15:00	8002 etc rela	丸紅	2463	2426.5	2443.5	2452	4017900		19.5	0.802	-41.047
2024-10-03	15:00	8002 etc rela	丸紅	2515.5	2417	2515.5	2432.5	6815400		17	0.704	-24.994
2024-10-02	15:00	8002 etc rela	丸紅	2461	2373.5	2374	2415.5	9086500		35.5	1.492	13.967
2024-10-01	15:00	8002 etc rela	丸紅	2410.5	2330	2338.5	2380	7972900		40	1.709	-2.9
2024-09-30	15:00	8002 etc rela	丸紅	2345.5	2296	2298	2340	8211000		-87.5	-3.605	25.833
2024-09-27	15:00	8002 etc rela	丸紅	2431	2380.5	2428	2427.5	6525300		-1	-0.041	-6.418
2024-09-26	15:00	8002 etc rela	丸紅	2428.5	2379	2407	2428.5	6972800		62.5	2.642	61.314
2024-09-25	15:00	8002 etc rela	丸紅	2383	2329	2344.5	2366	4322500		25	1.068	-7.995
2024-09-24	15:00	8002 etc rela	丸紅	2366.5	2331	2355	2341	4698100		39.5	1.716	-25.047
2024-09-20	15:00	8002 etc rela	丸紅	2337	2300	2337	2301.5	6268100		27	1.187	38.125
2024-09-19	15:00	8002 etc rela	丸紅	2289	2243.5	2245	2274.5	4538000		61.5	2.779	15.391
2024-09-18	15:00	8002 etc rela	丸紅	2258	2187.5	2258	2213	3932700		5	0.226	-14.888
2024-09-17	15:00	8002 etc rela	丸紅	2253	2172	2234	2208	4620600		-26.5	-1.186	1.742
2024-09-13	15:00	8002 etc rela	丸紅	2254	2213	2238	2234.5	4541500		-18	-0.799	0.38
2024-09-12	15:00	8002 etc rela	丸紅	2272.5	2237	2251	2252.5	4524300		60.5	2.76	-42.564
2024-09-11	15:00	8002 etc rela	丸紅	2236.5	2163	2223	2192	7877100		-71	-3.137	70.474
2024-09-10	15:00	8002 etc rela	丸紅	2315.5	2263	2307	2263	4620700		-38.5	-1.673	-7.163
2024-09-09	15:00	8002 etc rela	丸紅	2301.5	2223	2227.5	2301.5	4977200		-26	-1.117	10.555
2024-09-06	15:00	8002 etc rela	丸紅	2348	2311.5	2332.5	2327.5	4502000		-23	-0.979	-5.559
2024-09-05	15:00	8002 etc rela	丸紅	2394	2291	2309	2350.5	4767000		-17.5	-0.739	-33.854
2024-09-04	15:00	8002 etc rela	丸紅	2411.5	2358.5	2391	2368	7206800		-121.5	-4.88	148.117
2024-09-03	15:00	8002 etc rela	丸紅	2514	2480	2513	2489.5	2904600		2.5	0.101	-3.235
2024-09-02	15:00	8002 etc rela	丸紅	2518	2475.5	2510.5	2487	3001700		0	0	-35.001
2024-08-30	15:00	8002 etc rela	丸紅	2493	2449	2455	2487	4618100		57	2.346	59.201
2024-08-29	15:00	8002 etc rela	丸紅	2440	2407	2416.5	2430	2900800		3	0.124	19.281
2024-08-28	15:00	8002 etc rela	丸紅	2427	2392.5	2410	2427	2431900		11.5	0.476	-11.971
2024-08-27	15:00	8002 etc rela	丸紅	2428	2395	2420	2415.5	2762600		2.5	0.104	-12.692
2024-08-26	15:00	8002 etc rela	丸紅	2449	2405	2441.5	2413	3164200		-47.5	-1.931	27.501
2024-08-23	15:00	8002 etc rela	丸紅	2479.5	2437.5	2455.5	2460.5	2481700		4.5	0.183	-19.118
2024-08-22	15:00	8002 etc rela	丸紅	2463.5	2427	2450.5	2456	3068300		-6	-0.244	-7.567
2024-08-21	15:00	8002 etc rela	丸紅	2465.5	2426	2432.5	2462	3319500		-18	-0.726	-37.277
2024-08-20	15:00	8002 etc rela	丸紅	2510	2440	2505.5	2480	5292300		9.5	0.385	-6.258
2024-08-19	15:00	8002 etc rela	丸紅	2540	2467.5	2498.5	2470.5	5645600		-60	-2.371	2.655
2024-08-16	15:00	8002 etc rela	丸紅	2539	2488.5	2539	2530.5	5499600		91.5	3.752	7.152
2024-08-15	15:00	8002 etc rela	丸紅	2449	2406	2407	2439	5132500		36	1.498	-7.442
2024-08-14	15:00	8002 etc rela	丸紅	2445.5	2392.5	2424	2403	5545200		43	1.822	-7.531
2024-08-13	15:00	8002 etc rela	丸紅	2379	2334.5	2360	2360	5996800		83.5	3.668	-16.146
2024-08-09	15:00	8002 etc rela	丸紅	2335	2235.5	2332.5	2276.5	7151500		23.5	1.043	-3.066
2024-08-08	15:00	8002 etc rela	丸紅	2296	2215	2217.5	2253	7377700		-50.5	-2.192	-36.382
2024-08-07	15:00	8002 etc rela	丸紅	2394.5	2080.5	2100	2303.5	11596800		156.5	7.289	-10.72
2024-08-06	15:00	8002 etc rela	丸紅	2288	2102	2256.5	2147	12989300		180.5	9.179	-23.32
2024-08-05	15:00	8002 etc rela	丸紅	2147	1911	2124.5	1966.5	16939600		-440.5	-18.301	44.397
2024-08-02	15:00	8002 etc rela	丸紅	2490	2390.5	2472	2407	11731300		-210.5	-8.042	-22.778
2024-08-01	15:00	8002 etc rela	丸紅	2770	2560	2760.5	2617.5	15191700		-243	-8.495	213.567
2024-07-31	15:00	8002 etc rela	丸紅	2892	2795	2809	2860.5	4844800		9.5	0.333	40.181
2024-07-30	15:00	8002 etc rela	丸紅	2851	2790	2812	2851	3456100		3.5	0.123	-3.345
2024-07-29	15:00	8002 etc rela	丸紅	2889	2821.5	2844.5	2847.5	3575700		46.5	1.66	-0.326
2024-07-26	15:00	8002 etc rela	丸紅	2833.5	2767	2798	2801	3587400		1	0.036	-40.391
2024-07-25	15:00	8002 etc rela	丸紅	2826.5	2787.5	2812	2800	6018200		-112	-3.846	71.649
2024-07-24	15:00	8002 etc rela	丸紅	2969	2904	2953	2912	3506100		-58.5	-1.969	-2.031
2024-07-23	15:00	8002 etc rela	丸紅	3009	2970.5	3004	2970.5	3578800		-26	-0.868	57.983
2024-07-22	15:00	8002 etc rela	丸紅	3052	2990	3050	2996.5	2265300		-43.5	-1.431	-27.9
2024-07-19	15:00	8002 etc rela	丸紅	3083	3017	3073	3040	3141900		-41	-1.331	-21.321
2024-07-18	15:00	8002 etc rela	丸紅	3124	3077	3089	3081	3993300		-57	-1.816	-3.706
2024-07-17	15:00	8002 etc rela	丸紅	3149	3097	3099	3138	4147000		64	2.082	4.023
2024-07-16	15:00	8002 etc rela	丸紅	3094	3011	3020	3074	3986600		77	2.569	0.733
2024-07-12	15:00	8002 etc rela	丸紅	3018	2981	2985	2997	3957600		-42	-1.382	11.438
2024-07-11	15:00	8002 etc rela	丸紅	3085	3038	3058	3039	3551400		6	0.198	-19.195
2024-07-10	15:00	8002 etc rela	丸紅	3063	2999	3051	3033	4395000		-18	-0.59	33.884
2024-07-09	15:00	8002 etc rela	丸紅	3076	3037	3047	3051	3282700		4	0.131	-10.881
2024-07-08	15:00	8002 etc rela	丸紅	3090	3044	3080	3047	3683500		-53	-1.71	6.469
2024-07-05	15:00	8002 etc rela	丸紅	3158	3095	3150	3100	3459700		-27	-0.863	-0.064
2024-07-04	15:00	8002 etc rela	丸紅	3127	3101	3112	3127	3461900		50	1.625	-5.881
2024-07-03	15:00	8002 etc rela	丸紅	3085	3031	3085	3077	3678200		-16	-0.517	-37.219
2024-07-02	15:00	8002 etc rela	丸紅	3100	2988.5	3018	3093	5858800		105.5	3.531	93.686
2024-07-01	15:00	8002 etc rela	丸紅	3036	2979	3011	2987.5	3024900		12	0.403	-22.221
2024-06-28	15:00	8002 etc rela	丸紅	2994.5	2955.5	2980.5	2975.5	3889100		20	0.677	4.924
2024-06-27	15:00	8002 etc rela	丸紅	2975.5	2943	2964	2955.5	3706600		-9.5	-0.32	-17.899
2024-06-26	15:00	8002 etc rela	丸紅	2984	2932.5	2958	2965	4514700		0	0	-5.227
2024-06-25	15:00	8002 etc rela	丸紅	2989	2930.5	2950	2965	4763700		38.5	1.316	42.891
2024-06-24	15:00	8002 etc rela	丸紅	2951.5	2915.5	2935	2926.5	3333800		-8.5	-0.29	-61.719
2024-06-21	15:00	8002 etc rela	丸紅	2960.5	2928	2932	2935	8708700		-6.5	-0.221	96.036
2024-06-20	15:00	8002 etc rela	丸紅	2955	2902	2948	2941.5	4442400		-36	-1.209	25.747
2024-06-19	15:00	8002 etc rela	丸紅	3019	2961	2991	2977.5	3532800		-13.5	-0.451	6.278
2024-06-18	15:00	8002 etc rela	丸紅	3023	2976.5	2987	2991	3324100		9	0.302	-15.065
2024-06-17	15:00	8002 etc rela	丸紅	3039	2963	3025	2982	3913700		-59	-1.94	-45.691
2024-06-14	15:00	8002 etc rela	丸紅	3044	2967	2967	3041	7206400		86	2.91	91.497
2024-06-13	15:00	8002 etc rela	丸紅	3017	2955	2994	2955	3763200		-38.5	-1.286	21.46
2024-06-12	15:00	8002 etc rela	丸紅	3008	2969	2971	2993.5	3098300		-14.5	-0.482	-7.466
2024-06-11	15:00	8002 etc rela	丸紅	3049	3003	3009	3008	3348300		7	0.233	14.292
2024-06-10	15:00	8002 etc rela	丸紅	3010	2961.5	2961.5	3001	2929600		39.5	1.334	22.516
2024-06-07	15:00	8002 etc rela	丸紅	2965.5	2942.5	2950	2961.5	2391200		4.5	0.152	-51.019
2024-06-06	15:00	8002 etc rela	丸紅	2966	2939	2940	2957	4881900		21	0.715	-28.812
2024-06-05	15:00	8002 etc rela	丸紅	2976	2914	2975	2936	6857800		-97	-3.198	39.115
2024-06-04	15:00	8002 etc rela	丸紅	3068	3017	3046	3033	4929600		-57	-1.845	35.768
2024-06-03	15:00	8002 etc rela	丸紅	3137	3083	3099	3090	3630900		30	0.98	-70.391
2024-05-31	15:00	8002 etc rela	丸紅	3075	3020	3036	3060	12262800		21	0.691	191.105
2024-05-30	15:00	8002 etc rela	丸紅	3043	2998	3043	3039	4212500		-55	-1.778	18.984
2024-05-29	15:00	8002 etc rela	丸紅	3137	3092	3109	3094	3540400		-14	-0.45	44.867
2024-05-28	15:00	8002 etc rela	丸紅	3132	3092	3113	3108	2443900		12	0.388	-16.61
2024-05-27	15:00	8002 etc rela	丸紅	3104	3061	3078	3096	2930700		39	1.276	-23.994
2024-05-24	15:00	8002 etc rela	丸紅	3071	2987	3003	3057	3855900		-25	-0.811	-2.137
2024-05-23	15:00	8002 etc rela	丸紅	3085	3022	3050	3082	3940100		22	0.719	-7.32
2024-05-22	15:00	8002 etc rela	丸紅	3130	3049	3102	3060	4251300		-27	-0.875	-15.54
2024-05-21	15:00	8002 etc rela	丸紅	3121	3073	3075	3087	5033500		30	0.981	3.653
2024-05-20	15:00	8002 etc rela	丸紅	3074	2991	2992	3057	4856100		65	2.172	7.743
2024-05-17	15:00	8002 etc rela	丸紅	3003	2971.5	2975	2992	4507100		-13	-0.433	-2.401
2024-05-16	15:00	8002 etc rela	丸紅	3041	2981.5	3035	3005	4618000		-6	-0.199	-4.245
2024-05-15	15:00	8002 etc rela	丸紅	3039	2983.5	2984.5	3011	4822700		14.5	0.484	-20.916
2024-05-14	15:00	8002 etc rela	丸紅	3046	2987.5	3018	2996.5	6098200		-24.5	-0.811	7.325
2024-05-13	15:00	8002 etc rela	丸紅	3048	2990	3038	3021	5682000		-35	-1.145	-37.269
2024-05-10	15:00	8002 etc rela	丸紅	3079	2949.5	2950	3056	9057700		125	4.265	27.822
2024-05-09	15:00	8002 etc rela	丸紅	2950	2897	2910	2931	7086200		54	1.877	-18.135
2024-05-08	15:00	8002 etc rela	丸紅	2921	2850	2914	2877	8656000		-37	-1.27	-24.116
2024-05-07	15:00	8002 etc rela	丸紅	2975	2876.5	2950.5	2914	11406900		13.5	0.465	10.546
2024-05-02	15:00	8002 etc rela	丸紅	2922	2849	2852	2900.5	10318700		53	1.861	70.04
2024-05-01	15:00	8002 etc rela	丸紅	2851.5	2786	2802.5	2847.5	6068400		23.5	0.832	-42.198
2024-04-30	15:00	8002 etc rela	丸紅	2845	2760.5	2768	2824	10498600		118	4.361	101.931
2024-04-26	15:00	8002 etc rela	丸紅	2716.5	2681	2705	2706	5199100		35.5	1.329	15.068
2024-04-25	15:00	8002 etc rela	丸紅	2728	2670.5	2676	2670.5	4518300		-32.5	-1.202	-14.868
2024-04-24	15:00	8002 etc rela	丸紅	2708.5	2661.5	2666	2703	5307400		46	1.731	60.175
2024-04-23	15:00	8002 etc rela	丸紅	2691	2647.5	2675	2657	3313500		11.5	0.435	-28.696
2024-04-22	15:00	8002 etc rela	丸紅	2679.5	2628.5	2647.5	2645.5	4647000		48	1.848	-38.06
2024-04-19	15:00	8002 etc rela	丸紅	2643	2563.5	2643	2597.5	7502400		-49.5	-1.87	73.202
2024-04-18	15:00	8002 etc rela	丸紅	2654	2571.5	2580	2647	4331600		45	1.729	-30.375
2024-04-17	15:00	8002 etc rela	丸紅	2675	2594.5	2673	2602	6221300		-67.5	-2.529	-4.694
2024-04-16	15:00	8002 etc rela	丸紅	2767.5	2650.5	2745	2669.5	6527700		-83.5	-3.033	-30.428
2024-04-15	15:00	8002 etc rela	丸紅	2785.5	2667	2695	2753	9382700		76	2.839	90.488
2024-04-12	15:00	8002 etc rela	丸紅	2695	2655	2692.5	2677	4925600		-9.5	-0.354	0.079
2024-04-11	15:00	8002 etc rela	丸紅	2703	2643.5	2646.5	2686.5	4921700		24	0.901	17.169
2024-04-10	15:00	8002 etc rela	丸紅	2674.5	2638.5	2660.5	2662.5	4200500		-24.5	-0.912	-26.87
2024-04-09	15:00	8002 etc rela	丸紅	2687	2633	2640	2687	5743900		56.5	2.148	36.76
2024-04-08	15:00	8002 etc rela	丸紅	2642	2608.5	2633.5	2630.5	4200000		22.5	0.863	-12.427
2024-04-05	15:00	8002 etc rela	丸紅	2619	2564.5	2572	2608	4796000		7	0.269	-20.945
2024-04-04	15:00	8002 etc rela	丸紅	2632	2597	2610	2601	6066700		35.5	1.384	-3.77
2024-04-03	15:00	8002 etc rela	丸紅	2590	2495.5	2536	2565.5	6304400		2.5	0.098	43.22
2024-04-02	15:00	8002 etc rela	丸紅	2583	2543.5	2572	2563	4401900		9.5	0.372	-18.164
2024-04-01	15:00	8002 etc rela	丸紅	2643	2525	2632	2553.5	5378900		-75.5	-2.872	38.524
2024-03-29	15:00	8002 etc rela	丸紅	2639.5	2604	2615	2629	3883000		18.5	0.709	-32.027
2024-03-28	15:00	8002 etc rela	丸紅	2632	2582	2591	2610.5	5712600		-33	-1.248	-27.387
2024-03-27	15:00	8002 etc rela	丸紅	2707.5	2643.5	2660	2643.5	7867200		4	0.152	77.477
2024-03-26	15:00	8002 etc rela	丸紅	2668.5	2637	2668	2639.5	4432800		-25.5	-0.957	-9.503
2024-03-25	15:00	8002 etc rela	丸紅	2686	2657	2685.5	2665	4898300		-12.5	-0.467	-36.83
2024-03-22	15:00	8002 etc rela	丸紅	2695.5	2652.5	2675.5	2677.5	7754100		25	0.943	-29.598
2024-03-21	15:00	8002 etc rela	丸紅	2655	2592.5	2600	2652.5	11014100		101.5	3.979	80.79
2024-03-19	15:00	8002 etc rela	丸紅	2552.5	2492	2507	2551	6092200		43.5	1.735	14.817
2024-03-18	15:00	8002 etc rela	丸紅	2511	2471	2488	2507.5	5306000		52	2.118	-57.099
2024-03-15	15:00	8002 etc rela	丸紅	2475.5	2412	2418	2455.5	12367900		33	1.362	108.663
2024-03-14	15:00	8002 etc rela	丸紅	2428	2372	2390	2422.5	5927200		53.5	2.258	3.312
2024-03-13	15:00	8002 etc rela	丸紅	2434	2348.5	2425	2369	5737200		-19.5	-0.816	-28.605
2024-03-12	15:00	8002 etc rela	丸紅	2394.5	2326.5	2392	2388.5	8035900		-45.5	-1.869	7.915
2024-03-11	15:00	8002 etc rela	丸紅	2505.5	2401.5	2502.5	2434	7446500		-97.5	-3.851	36.851
2024-03-08	15:00	8002 etc rela	丸紅	2558.5	2513.5	2538	2531.5	5441300		-5.5	-0.217	-33.209
2024-03-07	15:00	8002 etc rela	丸紅	2624.5	2529.5	2584	2537	8146800		-10	-0.393	51.183
2024-03-06	15:00	8002 etc rela	丸紅	2547	2485.5	2507.5	2547	5388700		35	1.393	24.024
2024-03-05	15:00	8002 etc rela	丸紅	2520	2465	2480	2512	4344900		20	0.803	-6.012
2024-03-04	15:00	8002 etc rela	丸紅	2519.5	2482.5	2515	2492	4622800		-13	-0.519	3.439
2024-03-01	15:00	8002 etc rela	丸紅	2515	2482	2482	2505	4469100		33	1.335	-52.387
2024-02-29	15:00	8002 etc rela	丸紅	2502	2461.5	2500	2472	9386400		-36.5	-1.455	59.554
2024-02-28	15:00	8002 etc rela	丸紅	2527	2487	2511.5	2508.5	5882900		-3	-0.119	-18.047
2024-02-27	15:00	8002 etc rela	丸紅	2560	2508.5	2559	2511.5	7178400		-37	-1.452	-47.964
2024-02-26	15:00	8002 etc rela	丸紅	2635	2535.5	2545	2548.5	13795100		53.5	2.144	116.819
2024-02-22	15:00	8002 etc rela	丸紅	2497	2455	2459	2495	6362500		52.5	2.149	6.684
2024-02-21	15:00	8002 etc rela	丸紅	2497	2424.5	2475	2442.5	5963900		-20	-0.812	6.899
2024-02-20	15:00	8002 etc rela	丸紅	2476	2447	2474.5	2462.5	5579000		4	0.163	7.124
2024-02-19	15:00	8002 etc rela	丸紅	2458.5	2418	2420.5	2458.5	5208000		44	1.822	-41.901
2024-02-16	15:00	8002 etc rela	丸紅	2438	2392.5	2400	2414.5	8964000		32.5	1.364	43.938
2024-02-15	15:00	8002 etc rela	丸紅	2413.5	2368	2409	2382	6227700		-4	-0.168	30.516
2024-02-14	15:00	8002 etc rela	丸紅	2404	2365.5	2400	2386	4771600		-17	-0.707	-35.45
2024-02-13	15:00	8002 etc rela	丸紅	2404.5	2351	2371.5	2403	7392100		32	1.35	48.141
2024-02-09	15:00	8002 etc rela	丸紅	2385	2352.5	2370	2371	4989900		-13.5	-0.566	-4.967
2024-02-08	15:00	8002 etc rela	丸紅	2405	2364	2405	2384.5	5250700		-1.5	-0.063	-19.688
2024-02-07	15:00	8002 etc rela	丸紅	2388	2334.5	2350	2386	6537900		30	1.273	-17.882
2024-02-06	15:00	8002 etc rela	丸紅	2377.5	2337	2369.5	2356	7961600		-21.5	-0.904	-20.225
2024-02-05	15:00	8002 etc rela	丸紅	2466	2375	2466	2377.5	9980100		-67.5	-2.761	-38.393
2024-02-02	15:00	8002 etc rela	丸紅	2577	2445	2539.5	2445	16199600		-85.5	-3.379	284.953
2024-02-01	15:00	8002 etc rela	丸紅	2546	2509.5	2520	2530.5	4208200		-11	-0.433	-23.709
2024-01-31	15:00	8002 etc rela	丸紅	2541.5	2485.5	2491	2541.5	5516000		47.5	1.905	71.256
2024-01-30	15:00	8002 etc rela	丸紅	2508	2477	2500	2494	3220900		-17.5	-0.697	-31.961
2024-01-29	15:00	8002 etc rela	丸紅	2521.5	2480	2481	2511.5	4733900		52	2.114	11.198
2024-01-26	15:00	8002 etc rela	丸紅	2489.5	2455	2487.5	2459.5	4257200		-32	-1.284	3.115
2024-01-25	15:00	8002 etc rela	丸紅	2504.5	2468	2475	2491.5	4128600		7.5	0.302	-23.593
2024-01-24	15:00	8002 etc rela	丸紅	2539.5	2484	2539.5	2484	5403400		-43	-1.702	-15.42
2024-01-23	15:00	8002 etc rela	丸紅	2564	2513	2540	2527	6388500		-20.5	-0.805	0.434
2024-01-22	15:00	8002 etc rela	丸紅	2548	2507.5	2510.5	2547.5	6360900		47.5	1.9	24.628
2024-01-19	15:00	8002 etc rela	丸紅	2516.5	2475	2511.5	2500	5103900		38.5	1.564	9.394
2024-01-18	15:00	8002 etc rela	丸紅	2498.5	2461.5	2480.5	2461.5	4665600		-22.5	-0.906	-53.496
2024-01-17	15:00	8002 etc rela	丸紅	2544.5	2474.5	2475	2484	10032600		42.5	1.741	121.114
2024-01-16	15:00	8002 etc rela	丸紅	2483.5	2438.5	2479	2441.5	4537300		-23	-0.933	-17.154
2024-01-15	15:00	8002 etc rela	丸紅	2469.5	2438	2449	2464.5	5476800		29.5	1.211	-31.842
2024-01-12	15:00	8002 etc rela	丸紅	2458	2415.5	2438	2435	8035400		35.5	1.479	6.034
2024-01-11	15:00	8002 etc rela	丸紅	2421.5	2368	2372.5	2399.5	7578100		65.5	2.806	44.606
2024-01-10	15:00	8002 etc rela	丸紅	2347.5	2303.5	2308	2334	5240500		37	1.611	5.005
2024-01-09	15:00	8002 etc rela	丸紅	2332.5	2277	2319.5	2297	4990700		6	0.262	19.802
2024-01-05	15:00	8002 etc rela	丸紅	2312.5	2276.5	2283	2291	4165800		13	0.571	-15.131
2024-01-04	15:00	8002 etc rela	丸紅	2278.5	2208	2244	2278	4908500		49.5	2.221	28.673
2023-12-29	15:00	8002 etc rela	丸紅	2253	2214	2241.5	2228.5	3814700		-8.5	-0.38	38.149
2023-12-28	15:00	8002 etc rela	丸紅	2242.5	2224.5	2230	2237	2761300		-5.5	-0.245	-40.899
2023-12-27	15:00	8002 etc rela	丸紅	2248	2228	2228.5	2242.5	4672200		23	1.036	36.974
2023-12-26	15:00	8002 etc rela	丸紅	2220	2204.5	2214	2219.5	3411000		4	0.181	55.874
2023-12-25	15:00	8002 etc rela	丸紅	2244.5	2211.5	2244	2215.5	2188300		0.5	0.023	-32.874
2023-12-22	15:00	8002 etc rela	丸紅	2233.5	2209.5	2211.5	2215	3260000		4	0.181	-15.653
2023-12-21	15:00	8002 etc rela	丸紅	2221	2203.5	2220	2211	3865000		-38.5	-1.711	-13.989
2023-12-20	15:00	8002 etc rela	丸紅	2264.5	2237	2237.5	2249.5	4493600		27	1.215	8.685
2023-12-19	15:00	8002 etc rela	丸紅	2238	2180.5	2192	2222.5	4134500		13	0.588	11.128
2023-12-18	15:00	8002 etc rela	丸紅	2217.5	2181	2195	2209.5	3720500		-13	-0.585	-36.217
2023-12-15	15:00	8002 etc rela	丸紅	2241.5	2210.5	2216	2222.5	5833100		13.5	0.611	5.468
2023-12-14	15:00	8002 etc rela	丸紅	2249	2195.5	2239.5	2209	5530700		-46	-2.04	44.476
2023-12-13	15:00	8002 etc rela	丸紅	2278	2240.5	2269.5	2255	3828100		-9	-0.398	9.377
2023-12-12	15:00	8002 etc rela	丸紅	2293	2264	2290	2264	3499900		-18	-0.789	-15.545
2023-12-11	15:00	8002 etc rela	丸紅	2291.5	2258	2263	2282	4144100		55.5	2.493	-37.221
2023-12-08	15:00	8002 etc rela	丸紅	2270	2223.5	2268	2226.5	6601100		-71.5	-3.111	15.841
2023-12-07	15:00	8002 etc rela	丸紅	2338	2282.5	2330	2298	5698400		-48.5	-2.067	12.572
2023-12-06	15:00	8002 etc rela	丸紅	2352.5	2312.5	2314	2346.5	5062000		32.5	1.404	14.753
2023-12-05	15:00	8002 etc rela	丸紅	2339	2310.5	2321	2314	4411200		-13	-0.559	-4.524
2023-12-04	15:00	8002 etc rela	丸紅	2352.5	2311	2352.5	2327	4620200		-42	-1.773	-28.828
2023-12-01	15:00	8002 etc rela	丸紅	2377.5	2330	2330	2369	6491600		62	2.687	-29.206
2023-11-30	15:00	8002 etc rela	丸紅	2310	2252.5	2280	2307	9169700		12	0.523	140.89
2023-11-29	15:00	8002 etc rela	丸紅	2329.5	2295	2301.5	2295	3806600		-35	-1.502	-9.98
2023-11-28	15:00	8002 etc rela	丸紅	2346.5	2307.5	2335.5	2330	4228600		-1.5	-0.064	39.862
2023-11-27	15:00	8002 etc rela	丸紅	2352.5	2320	2347	2331.5	3023400		-4	-0.171	-7.152
2023-11-24	15:00	8002 etc rela	丸紅	2349.5	2327	2343	2335.5	3256300		15.5	0.668	-14.683
2023-11-22	15:00	8002 etc rela	丸紅	2335.5	2285.5	2290	2320	3816700		25	1.089	-27.084
2023-11-21	15:00	8002 etc rela	丸紅	2339.5	2287.5	2339	2295	5234400		-44	-1.881	17.964
2023-11-20	15:00	8002 etc rela	丸紅	2396	2336	2384	2339	4437300		-41	-1.723	4.503
2023-11-17	15:00	8002 etc rela	丸紅	2380	2343	2351	2380	4246100		7.5	0.316	-2.684
2023-11-16	15:00	8002 etc rela	丸紅	2415	2366	2400	2372.5	4363200		-28.5	-1.187	-28.002
2023-11-15	15:00	8002 etc rela	丸紅	2413.5	2385.5	2401	2401	6060200		41.5	1.759	59.282
2023-11-14	15:00	8002 etc rela	丸紅	2385	2359	2371	2359.5	3804700		2.5	0.106	-13.694
2023-11-13	15:00	8002 etc rela	丸紅	2399.5	2350	2387.5	2357	4408400		-3	-0.127	-21.797
2023-11-10	15:00	8002 etc rela	丸紅	2360	2290.5	2291.5	2360	5637100		57.5	2.497	23.553
2023-11-09	15:00	8002 etc rela	丸紅	2308	2251	2258	2302.5	4562500		48	2.129	-36.441
2023-11-08	15:00	8002 etc rela	丸紅	2316.5	2233	2311	2254.5	7178400		-62	-2.676	8.532
2023-11-07	15:00	8002 etc rela	丸紅	2363.5	2315	2341	2316.5	6614100		-19.5	-0.835	-34.732
2023-11-06	15:00	8002 etc rela	丸紅	2360.5	2323.5	2350	2336	10133800		52	2.277	-38.606
2023-11-02	15:00	8002 etc rela	丸紅	2330	2234.5	2290	2284	16506200		35	1.556	145.771
2023-11-01	15:00	8002 etc rela	丸紅	2275	2232	2250	2249	6716100		71	3.26	-10.964
2023-10-31	15:00	8002 etc rela	丸紅	2200	2147	2196	2178	7543100		8	0.369	-60.379
2023-10-30	15:00	8002 etc rela	丸紅	2194	2140	2193	2170	19038200		-50.5	-2.274	296.456
2023-10-27	15:00	8002 etc rela	丸紅	2222	2186.5	2206	2220.5	4802100		35.5	1.625	-4.839
2023-10-26	15:00	8002 etc rela	丸紅	2202.5	2162	2167.5	2185	5046300		-9	-0.41	-12.718
2023-10-25	15:00	8002 etc rela	丸紅	2239	2191.5	2199	2194	5781600		13	0.596	-6.948
2023-10-24	15:00	8002 etc rela	丸紅	2211.5	2122	2199.5	2181	6213300		7.5	0.345	51.319
2023-10-23	15:00	8002 etc rela	丸紅	2204	2173.5	2200.5	2173.5	4106100		-42	-1.896	-13.732
2023-10-20	15:00	8002 etc rela	丸紅	2223.5	2171	2180	2215.5	4759700		6	0.272	-15.077
2023-10-19	15:00	8002 etc rela	丸紅	2233.5	2194	2220	2209.5	5604700		-50.5	-2.235	-1.101
2023-10-18	15:00	8002 etc rela	丸紅	2290.5	2239	2276.5	2260	5667100		-10.5	-0.462	8.376
2023-10-17	15:00	8002 etc rela	丸紅	2302.5	2261	2299	2270.5	5229100		-1	-0.044	-3.127
2023-10-16	15:00	8002 etc rela	丸紅	2303	2258	2280.5	2271.5	5397900		-21	-0.916	6.298
2023-10-13	15:00	8002 etc rela	丸紅	2315.5	2281	2296.5	2292.5	5078100		-26.5	-1.143	-20.955
2023-10-12	15:00	8002 etc rela	丸紅	2325.5	2283.5	2284	2319	6424300		35.5	1.555	11.762
2023-10-11	15:00	8002 etc rela	丸紅	2304.5	2276	2295.5	2283.5	5748200		-16	-0.696	-27.386
2023-10-10	15:00	8002 etc rela	丸紅	2320.5	2276	2302	2299.5	7916100		104.5	4.761	27.117
2023-10-06	15:00	8002 etc rela	丸紅	2232	2184	2199	2195	6227400		9	0.412	-32.929
2023-10-05	15:00	8002 etc rela	丸紅	2201	2132	2171	2186	9284800		31	1.439	-19.72
2023-10-04	15:00	8002 etc rela	丸紅	2215.5	2143.5	2211	2155	11565500		-123	-5.399	96.065
2023-10-03	15:00	8002 etc rela	丸紅	2311.5	2268	2301	2278	5898800		-53	-2.274	8.136
2023-10-02	15:00	8002 etc rela	丸紅	2381.5	2330	2346	2331	5455000		-1	-0.043	-32.624
2023-09-29	15:00	8002 etc rela	丸紅	2396.5	2317.5	2388	2332	8096300		-67	-2.793	8.739
2023-09-28	15:00	8002 etc rela	丸紅	2446	2385.5	2417	2399	7445600		-54	-2.201	18.596
2023-09-27	15:00	8002 etc rela	丸紅	2454.5	2410.5	2435	2453	6278100		-1.5	-0.061	22.982
2023-09-26	15:00	8002 etc rela	丸紅	2485	2438.5	2485	2454.5	5104900		-13	-0.527	23.381
2023-09-25	15:00	8002 etc rela	丸紅	2490	2458	2480	2467.5	4137500		11.5	0.468	-48.916
2023-09-22	15:00	8002 etc rela	丸紅	2474.5	2424	2460	2456	8099400		-45	-1.799	39.561
2023-09-21	15:00	8002 etc rela	丸紅	2534	2495.5	2517.5	2501	5803500		-28	-1.107	-5.81
2023-09-20	15:00	8002 etc rela	丸紅	2551	2517.5	2545.5	2529	6161500		-10	-0.394	-23.362
2023-09-19	15:00	8002 etc rela	丸紅	2539.5	2502	2523	2539	8039700		-3.5	-0.138	-38.018
2023-09-15	15:00	8002 etc rela	丸紅	2559	2501.5	2506	2542.5	12971000		54	2.17	88.288
2023-09-14	15:00	8002 etc rela	丸紅	2494.5	2440	2440	2488.5	6888900		46	1.883	61.563
2023-09-13	15:00	8002 etc rela	丸紅	2458.5	2437	2450	2442.5	4263900		-9	-0.367	-2.027
2023-09-12	15:00	8002 etc rela	丸紅	2482	2435	2480	2451.5	4352100		-9	-0.366	4.994
2023-09-11	15:00	8002 etc rela	丸紅	2480.5	2450.5	2466	2460.5	4145100		23.5	0.964	-37.535
2023-09-08	15:00	8002 etc rela	丸紅	2475	2430	2440.5	2437	6635900		-36	-1.456	-2.647
2023-09-07	15:00	8002 etc rela	丸紅	2520	2473	2485	2473	6816300		-3.5	-0.141	5.287
2023-09-06	15:00	8002 etc rela	丸紅	2505	2469	2469	2476.5	6474000		-11	-0.442	11.862
2023-09-05	15:00	8002 etc rela	丸紅	2489	2454.5	2483.5	2487.5	5787500		3.5	0.141	-20.331
2023-09-04	15:00	8002 etc rela	丸紅	2484	2426	2428	2484	7264400		64.5	2.666	1.363
2023-09-01	15:00	8002 etc rela	丸紅	2428.5	2365.5	2370	2419.5	7166700		35	1.468	-57.499
2023-08-31	15:00	8002 etc rela	丸紅	2384.5	2330.5	2338	2384.5	16862500		42	1.793	185.781
2023-08-30	15:00	8002 etc rela	丸紅	2368	2339	2359	2342.5	5900500		3	0.128	32.858
2023-08-29	15:00	8002 etc rela	丸紅	2360	2332	2357	2339.5	4441200		-10	-0.426	-6.858
2023-08-28	15:00	8002 etc rela	丸紅	2350	2321.5	2341	2349.5	4768200		34.5	1.49	-2.269
2023-08-25	15:00	8002 etc rela	丸紅	2318.5	2294.5	2307.5	2315	4878900		-18	-0.772	-13.276
2023-08-24	15:00	8002 etc rela	丸紅	2349.5	2321.5	2348	2333	5625800		-7.5	-0.32	29.944
2023-08-23	15:00	8002 etc rela	丸紅	2344	2324.5	2329.5	2340.5	4329400		-11.5	-0.489	-21.132
2023-08-22	15:00	8002 etc rela	丸紅	2361	2334	2343	2352	5489400		41.5	1.796	14.032
2023-08-21	15:00	8002 etc rela	丸紅	2344.5	2304.5	2316.5	2310.5	4813900		-4.5	-0.194	-26.606
2023-08-18	15:00	8002 etc rela	丸紅	2325.5	2268	2269	2315	6559000		10.5	0.456	-31.707
2023-08-17	15:00	8002 etc rela	丸紅	2328	2259.5	2323	2304.5	9604200		-46.5	-1.978	28.251
2023-08-16	15:00	8002 etc rela	丸紅	2388	2347.5	2388	2351	7488600		-77	-3.171	22.317
2023-08-15	15:00	8002 etc rela	丸紅	2457	2428	2439	2428	6122300		18.5	0.768	-10.694
2023-08-14	15:00	8002 etc rela	丸紅	2449	2398.5	2446.5	2409.5	6855400		-45.5	-1.853	1.387
2023-08-10	15:00	8002 etc rela	丸紅	2470.5	2427	2432	2455	6761600		19	0.78	10.67
2023-08-09	15:00	8002 etc rela	丸紅	2452	2424.5	2440	2436	6109700		-18.5	-0.754	-26.188
2023-08-08	15:00	8002 etc rela	丸紅	2458	2417.5	2430	2454.5	8277400		25.5	1.05	-30.55
2023-08-07	15:00	8002 etc rela	丸紅	2455.5	2392.5	2454.5	2429	11918500		-75.5	-3.015	-32.035
2023-08-04	15:00	8002 etc rela	丸紅	2517.5	2402	2415	2504.5	17536300		78.5	3.236	157.425
2023-08-03	15:00	8002 etc rela	丸紅	2444.5	2406	2415	2426	6812200		-23	-0.939	-14.177
2023-08-02	15:00	8002 etc rela	丸紅	2476	2436.5	2463	2449	7937500		-59	-2.352	-38.556
2023-08-01	15:00	8002 etc rela	丸紅	2554	2457	2524	2508	12918200		-5.5	-0.219	10.293
2023-07-31	15:00	8002 etc rela	丸紅	2517	2473.5	2478.5	2513.5	11712600		77.5	3.181	14.145
2023-07-28	15:00	8002 etc rela	丸紅	2457	2381	2430	2436	10261200		-24	-0.976	73.434
2023-07-27	15:00	8002 etc rela	丸紅	2462.5	2424	2430	2460	5916500		31	1.276	-21.388
2023-07-26	15:00	8002 etc rela	丸紅	2462.5	2419	2458	2429	7526200		-25	-1.019	-16.18
2023-07-25	15:00	8002 etc rela	丸紅	2457.5	2435.5	2452	2454	8979000		-9.5	-0.386	24.03
2023-07-24	15:00	8002 etc rela	丸紅	2478	2434	2450	2463.5	7239400		29.5	1.212	-13.501
2023-07-21	15:00	8002 etc rela	丸紅	2443	2382.5	2401	2434	8369300		2.5	0.103	11.976
2023-07-20	15:00	8002 etc rela	丸紅	2449	2416	2422.5	2431.5	7474200		13	0.538	-13.035
2023-07-19	15:00	8002 etc rela	丸紅	2436.5	2392.5	2417	2418.5	8594500		32.5	1.362	21.42
2023-07-18	15:00	8002 etc rela	丸紅	2394	2343.5	2347	2386	7078300		32.5	1.381	-28.876
2023-07-14	15:00	8002 etc rela	丸紅	2381	2308.5	2361	2353.5	9952100		-8.5	-0.36	-16.066
2023-07-13	15:00	8002 etc rela	丸紅	2379.5	2267.5	2303.5	2362	11857000		54.5	2.362	-2.581
2023-07-12	15:00	8002 etc rela	丸紅	2392.5	2300.5	2382.5	2307.5	12171100		-65	-2.74	44.799
2023-07-11	15:00	8002 etc rela	丸紅	2416	2363.5	2414	2372.5	8405500		-22.5	-0.939	-21.434
2023-07-10	15:00	8002 etc rela	丸紅	2437.5	2379.5	2414	2395	10698700		-5.5	-0.229	10.71
2023-07-07	15:00	8002 etc rela	丸紅	2436.5	2400.5	2419	2400.5	9663700		-56	-2.28	6.666
2023-07-06	15:00	8002 etc rela	丸紅	2463	2427.5	2452.5	2456.5	9059800		-24.5	-0.988	14.487
2023-07-05	15:00	8002 etc rela	丸紅	2489	2439	2450	2481	7913400		19.5	0.792	-16.131
2023-07-04	15:00	8002 etc rela	丸紅	2466.5	2431	2459	2461.5	9435400		-22	-0.886	-2.819
2023-07-03	15:00	8002 etc rela	丸紅	2487.5	2454	2454	2483.5	9709100		43.5	1.783	-32.208
2023-06-30	15:00	8002 etc rela	丸紅	2483	2420.5	2470	2440	14322000		-48	-1.929	18.331
2023-06-29	15:00	8002 etc rela	丸紅	2529	2472	2488	2488	12103300		-9	-0.36	-22.328
2023-06-28	15:00	8002 etc rela	丸紅	2498	2415	2453	2497	15582500		73	3.012	-30.192
2023-06-27	15:00	8002 etc rela	丸紅	2510	2390.5	2470	2424	22321800		-64.5	-2.592	-4.321
2023-06-26	15:00	8002 etc rela	丸紅	2531	2443.5	2490	2488.5	23329900		-56.5	-2.22	-36.592
2023-06-23	15:00	8002 etc rela	丸紅	2705	2500	2685	2545	36793100		-90	-3.416	33.094
2023-06-22	15:00	8002 etc rela	丸紅	2661	2554.5	2556.5	2635	27644400		103.5	4.088	71.515
2023-06-21	15:00	8002 etc rela	丸紅	2562.5	2465	2469.5	2531.5	16117800		26	1.038	-35.402
2023-06-20	15:00	8002 etc rela	丸紅	2588.5	2461	2512.5	2505.5	24950800		46	1.87	77.777
2023-06-19	15:00	8002 etc rela	丸紅	2495	2423.5	2492.5	2459.5	14034900		5.5	0.224	-30.788
2023-06-16	15:00	8002 etc rela	丸紅	2471	2381.5	2404	2454	20278200		51	2.122	56.565
2023-06-15	15:00	8002 etc rela	丸紅	2429	2359	2392	2403	12951900		20.5	0.86	-21.644
2023-06-14	15:00	8002 etc rela	丸紅	2405	2330.5	2348	2382.5	16529500		84.5	3.677	37.438
2023-06-13	15:00	8002 etc rela	丸紅	2311	2255	2260	2298	12026900		54.5	2.429	17.541
2023-06-12	15:00	8002 etc rela	丸紅	2247.5	2203.5	2215	2243.5	10232100		22	0.99	-32.705
2023-06-09	15:00	8002 etc rela	丸紅	2224	2141	2150	2221.5	15204800		98	4.615	74.297
2023-06-08	15:00	8002 etc rela	丸紅	2149	2105.5	2123	2123.5	8723500		14.5	0.688	-21.858
2023-06-07	15:00	8002 etc rela	丸紅	2173	2104.5	2162	2109	11163600		-41	-1.907	-0.5
2023-06-06	15:00	8002 etc rela	丸紅	2150	2072	2085.5	2150	11219700		55	2.625	51.858
2023-06-05	15:00	8002 etc rela	丸紅	2108	2085.5	2102	2095	7388300		42	2.046	-5.807
2023-06-02	15:00	8002 etc rela	丸紅	2054	2020.5	2038	2053	7843800		45	2.241	-27.742
2023-06-01	15:00	8002 etc rela	丸紅	2025	1994.5	2008	2008	10855300		16	0.803	-48.628
2023-05-31	15:00	8002 etc rela	丸紅	2111.5	1990.5	2111	1992	21130900		-137.5	-6.457	101.833
2023-05-30	15:00	8002 etc rela	丸紅	2142	2096	2119	2129.5	10469500		21	0.996	-19.661
2023-05-29	15:00	8002 etc rela	丸紅	2122.5	2076	2080.5	2108.5	13031700		78	3.841	2.704
2023-05-26	15:00	8002 etc rela	丸紅	2037.5	1975.5	1977.5	2030.5	12688600		73	3.729	110.278
2023-05-25	15:00	8002 etc rela	丸紅	1979	1953	1960	1957.5	6034200		-8	-0.407	-10.532
2023-05-24	15:00	8002 etc rela	丸紅	1990.5	1961.5	1964.5	1965.5	6744500		6	0.306	-28.798
2023-05-23	15:00	8002 etc rela	丸紅	2027	1955.5	1999	1959.5	9472400		-31.5	-1.582	37.407
2023-05-22	15:00	8002 etc rela	丸紅	1995	1964	1979.5	1991	6893700		4.5	0.227	-40.644
2023-05-19	15:00	8002 etc rela	丸紅	2019	1976.5	1978	1986.5	11614200		23	1.171	-0.813
2023-05-18	15:00	8002 etc rela	丸紅	1965.5	1932.5	1934.5	1963.5	11709400		52.5	2.747	30.319
2023-05-17	15:00	8002 etc rela	丸紅	1923.5	1901.5	1918	1911	8985200		-23.5	-1.215	32.97
2023-05-16	15:00	8002 etc rela	丸紅	1963.5	1927.5	1960	1934.5	6757300		-19	-0.973	22.379
2023-05-15	15:00	8002 etc rela	丸紅	1953.5	1932	1934	1953.5	5521600		33	1.718	-26.01
2023-05-12	15:00	8002 etc rela	丸紅	1951.5	1917	1943	1920.5	7462600		-22.5	-1.158	40.13
2023-05-11	15:00	8002 etc rela	丸紅	1944.5	1912.5	1921.5	1943	5325500		7	0.362	-35.237
2023-05-10	15:00	8002 etc rela	丸紅	1971.5	1933.5	1960	1936	8223100		-11.5	-0.591	-31.545
2023-05-09	15:00	8002 etc rela	丸紅	1947.5	1878	1895.5	1947.5	12012400		33.5	1.75	-8.145
2023-05-08	15:00	8002 etc rela	丸紅	1929.5	1881	1909	1914	13077500		2	0.105	96.356
2023-05-02	15:00	8002 etc rela	丸紅	1955.5	1905.5	1949.5	1912	6660100		-27.5	-1.418	9.745
2023-05-01	15:00	8002 etc rela	丸紅	1962.5	1935.5	1943	1939.5	6068700		19.5	1.016	-23.768
2023-04-28	15:00	8002 etc rela	丸紅	1934	1890	1932	1920	7960800		2.5	0.13	47.346
2023-04-27	15:00	8002 etc rela	丸紅	1917.5	1880.5	1885	1917.5	5402800		18.5	0.974	-19.538
2023-04-26	15:00	8002 etc rela	丸紅	1914	1887.5	1913	1899	6714700		-24.5	-1.274	13.126
2023-04-25	15:00	8002 etc rela	丸紅	1955	1921	1948	1923.5	5935600		-11.5	-0.594	73.611
2023-04-24	15:00	8002 etc rela	丸紅	1947	1928.5	1946	1935	3418900		-4	-0.206	-21.247
2023-04-21	15:00	8002 etc rela	丸紅	1948.5	1918.5	1923	1939	4341300		4.5	0.233	-13.762
2023-04-20	15:00	8002 etc rela	丸紅	1939.5	1916	1935.5	1934.5	5034100		-15	-0.769	-14.633
2023-04-19	15:00	8002 etc rela	丸紅	1972	1934	1959.5	1949.5	5897000		6	0.309	1.356
2023-04-18	15:00	8002 etc rela	丸紅	1957	1927.5	1935	1943.5	5818100		10	0.517	-20.83
2023-04-17	15:00	8002 etc rela	丸紅	1949	1915	1949	1933.5	7348900		-23.5	-1.201	-53.081
2023-04-14	15:00	8002 etc rela	丸紅	1986.5	1917	1926	1957	15663000		60	3.163	91.897
2023-04-13	15:00	8002 etc rela	丸紅	1918.5	1874	1915	1897	8162200		-7	-0.368	-36.413
2023-04-12	15:00	8002 etc rela	丸紅	1918	1878	1881.5	1904	12836200		55	2.975	-8.674
2023-04-11	15:00	8002 etc rela	丸紅	1859.5	1776.5	1784	1849	14055300		80.5	4.552	379.654
2023-04-10	15:00	8002 etc rela	丸紅	1780	1762.5	1772.5	1768.5	2930300		11	0.626	-17.593
2023-04-07	15:00	8002 etc rela	丸紅	1762.5	1741.5	1743.5	1757.5	3555900		20.5	1.18	-34.146
2023-04-06	15:00	8002 etc rela	丸紅	1753	1719	1727	1737	5399700		-3.5	-0.201	-19.945
2023-04-05	15:00	8002 etc rela	丸紅	1772.5	1730	1754.5	1740.5	6745000		-53.5	-2.982	8.312
2023-04-04	15:00	8002 etc rela	丸紅	1822.5	1790	1809	1794	6227400		-15	-0.829	-2.846
2023-04-03	15:00	8002 etc rela	丸紅	1828.5	1793	1810.5	1809	6409800		13.5	0.752	-15.886
2023-03-31	15:00	8002 etc rela	丸紅	1802.5	1761	1762.5	1795.5	7620400		45.5	2.6	-6.514
2023-03-30	15:00	8002 etc rela	丸紅	1757.5	1733.5	1742	1750	8151400		-32	-1.796	28.395
2023-03-29	15:00	8002 etc rela	丸紅	1782	1756.5	1765	1782	6348700		19.5	1.106	3.737
2023-03-28	15:00	8002 etc rela	丸紅	1782.5	1746.5	1765	1762.5	6120000		22	1.264	14.156
2023-03-27	15:00	8002 etc rela	丸紅	1751.5	1711	1736	1740.5	5361100		20.5	1.192	22.764
2023-03-24	15:00	8002 etc rela	丸紅	1721	1706	1713.5	1720	4367000		-6.5	-0.376	-14.667
2023-03-23	15:00	8002 etc rela	丸紅	1732.5	1698.5	1715.5	1726.5	5117600		-0.5	-0.029	-1.256
2023-03-22	15:00	8002 etc rela	丸紅	1744.5	1720.5	1742	1727	5182700		31.5	1.858	-5.112
2023-03-20	15:00	8002 etc rela	丸紅	1726	1691.5	1721.5	1695.5	5461900		-29.5	-1.71	-46.088
2023-03-17	15:00	8002 etc rela	丸紅	1727	1688.5	1712.5	1725	10131200		33	1.95	7.541
2023-03-16	15:00	8002 etc rela	丸紅	1720	1689	1708.5	1692	9420800		-82.5	-4.649	21.247
2023-03-15	15:00	8002 etc rela	丸紅	1804.5	1766.5	1801	1774.5	7769900		13.5	0.767	-17.276
2023-03-14	15:00	8002 etc rela	丸紅	1798.5	1742	1797	1761	9392600		-76	-4.137	18.411
2023-03-13	15:00	8002 etc rela	丸紅	1839.5	1814	1836	1837	7932200		-37.5	-2.001	-8.779
2023-03-10	15:00	8002 etc rela	丸紅	1903.5	1874	1883.5	1874.5	8695600		-47.5	-2.471	68.752
2023-03-09	15:00	8002 etc rela	丸紅	1933	1913	1930	1922	5152900		10	0.523	-18.41
2023-03-08	15:00	8002 etc rela	丸紅	1931.5	1907.5	1910.5	1912	6315600		-4.5	-0.235	-24.208
2023-03-07	15:00	8002 etc rela	丸紅	1928.5	1892.5	1908	1916.5	8332800		5.5	0.288	-16.258
2023-03-06	15:00	8002 etc rela	丸紅	1915	1886.5	1893	1911	9950600		43.5	2.329	-19.85
2023-03-03	15:00	8002 etc rela	丸紅	1871.5	1810	1816.5	1867.5	12415000		73.5	4.097	74.812
2023-03-02	15:00	8002 etc rela	丸紅	1825.5	1787	1798	1794	7101900		5	0.279	17.501
2023-03-01	15:00	8002 etc rela	丸紅	1791.5	1751	1751	1789	6044100		49	2.816	-28.071
2023-02-28	15:00	8002 etc rela	丸紅	1763	1731	1762.5	1740	8402900		-13.5	-0.77	96.831
2023-02-27	15:00	8002 etc rela	丸紅	1762	1739	1746.5	1753.5	4269100		2.5	0.143	-0.652
2023-02-24	15:00	8002 etc rela	丸紅	1755	1743	1752	1751	4297100		1	0.057	-17.535
2023-02-22	15:00	8002 etc rela	丸紅	1767.5	1747	1760	1750	5210800		-23	-1.297	-4.726
2023-02-21	15:00	8002 etc rela	丸紅	1787.5	1756	1759.5	1773	5469300		14.5	0.825	107.343
2023-02-20	15:00	8002 etc rela	丸紅	1764	1755	1761	1758.5	2637800		3.5	0.199	-49.524
2023-02-17	15:00	8002 etc rela	丸紅	1757	1721.5	1724	1755	5225900		5.5	0.314	0.336
2023-02-16	15:00	8002 etc rela	丸紅	1767	1745	1764	1749.5	5208400		-5.5	-0.313	-14.244
2023-02-15	15:00	8002 etc rela	丸紅	1773.5	1751	1761	1755	6073500		1.5	0.086	13.587
2023-02-14	15:00	8002 etc rela	丸紅	1764.5	1745	1756	1753.5	5347000		4.5	0.257	-8.645
2023-02-13	15:00	8002 etc rela	丸紅	1773	1746.5	1770	1749	5853000		-19.5	-1.103	-36.158
2023-02-10	15:00	8002 etc rela	丸紅	1805	1758.5	1765.5	1768.5	9168000		3	0.17	39.019
2023-02-09	15:00	8002 etc rela	丸紅	1771.5	1743.5	1745	1765.5	6594800		25.5	1.466	-14.179
2023-02-08	15:00	8002 etc rela	丸紅	1765	1732	1743	1740	7684400		2	0.115	-36.877
2023-02-07	15:00	8002 etc rela	丸紅	1749	1701	1715.5	1738	12173700		22.5	1.312	-20.881
2023-02-06	15:00	8002 etc rela	丸紅	1719	1681	1700	1715.5	15386600		69.5	4.222	-45.494
2023-02-03	15:00	8002 etc rela	丸紅	1647.5	1528	1550	1646	28229200		69.5	4.408	374.592
2023-02-02	15:00	8002 etc rela	丸紅	1612.5	1567.5	1611	1576.5	5948100		-26.5	-1.653	12.432
2023-02-01	15:00	8002 etc rela	丸紅	1615.5	1597.5	1602	1603	5290400		16.5	1.04	16.619
2023-01-31	15:00	8002 etc rela	丸紅	1608.5	1586.5	1608	1586.5	4536500		-11	-0.689	-15.072
2023-01-30	15:00	8002 etc rela	丸紅	1621.5	1591	1619.5	1597.5	5341600		-20.5	-1.267	5.015
2023-01-27	15:00	8002 etc rela	丸紅	1621	1607	1610	1618	5086500		20.5	1.283	8.968
2023-01-26	15:00	8002 etc rela	丸紅	1612.5	1591.5	1598.5	1597.5	4667900		5	0.314	-10.789
2023-01-25	15:00	8002 etc rela	丸紅	1604	1574	1580	1592.5	5232400		-2	-0.125	-28.276
2023-01-24	15:00	8002 etc rela	丸紅	1606	1573.5	1576.5	1594.5	7295200		30.5	1.95	74.409
2023-01-23	15:00	8002 etc rela	丸紅	1566	1548.5	1562.5	1564	4182800		20	1.295	-1.955
2023-01-20	15:00	8002 etc rela	丸紅	1548	1526.5	1528	1544	4266200		16	1.047	11.287
2023-01-19	15:00	8002 etc rela	丸紅	1544.5	1526	1538.5	1528	3833500		-22.5	-1.451	-26.152
2023-01-18	15:00	8002 etc rela	丸紅	1550.5	1510.5	1523	1550.5	5191100		33	2.175	45.185
2023-01-17	15:00	8002 etc rela	丸紅	1519.5	1504.5	1506.5	1517.5	3575500		18	1.2	-3.641
2023-01-16	15:00	8002 etc rela	丸紅	1510	1491.5	1507.5	1499.5	3710600		-19	-1.251	-25.62
2023-01-13	15:00	8002 etc rela	丸紅	1525.5	1508.5	1510	1518.5	4988700		4.5	0.297	14.004
2023-01-12	15:00	8002 etc rela	丸紅	1523	1503	1508	1514	4375900		7	0.464	-8.59
2023-01-11	15:00	8002 etc rela	丸紅	1509.5	1485	1491.5	1507	4787100		19.5	1.311	5.799
2023-01-10	15:00	8002 etc rela	丸紅	1495	1483	1488	1487.5	4524700		4	0.27	-21.767
2023-01-06	15:00	8002 etc rela	丸紅	1494.5	1479.5	1484	1483.5	5783600		-5.5	-0.369	-1.302
2023-01-05	15:00	8002 etc rela	丸紅	1496	1476	1484.5	1489	5859900		4.5	0.303	-18.103
2023-01-04	15:00	8002 etc rela	丸紅	1506	1479	1503.5	1484.5	7155200		-30.5	-2.013	121.585
2022-12-30	15:00	8002 etc rela	丸紅	1527	1510	1510	1515	3229100		-4.5	-0.296	-23.192
2022-12-29	15:00	8002 etc rela	丸紅	1520	1498.5	1517	1519.5	4204100		-16.5	-1.074	10.859
2022-12-28	15:00	8002 etc rela	丸紅	1540.5	1526.5	1532	1536	3792300		0	0	34.45
2022-12-27	15:00	8002 etc rela	丸紅	1553	1535	1550	1536	2820600		-2.5	-0.162	-12.993
2022-12-26	15:00	8002 etc rela	丸紅	1542.5	1522	1535	1538.5	3241800		19	1.25	-18.503
2022-12-23	15:00	8002 etc rela	丸紅	1521	1505.5	1510.5	1519.5	3977800		-13.5	-0.881	-14.645
2022-12-22	15:00	8002 etc rela	丸紅	1539	1522	1535	1533	4660300		14	0.922	-36.354
2022-12-21	15:00	8002 etc rela	丸紅	1542	1517	1533.5	1519	7322200		-13	-0.849	-32.87
2022-12-20	15:00	8002 etc rela	丸紅	1578.5	1520	1555.5	1532	10907500		-17.5	-1.129	143.032
2022-12-19	15:00	8002 etc rela	丸紅	1563	1546	1555	1549.5	4488100		-12.5	-0.8	-57.421
2022-12-16	15:00	8002 etc rela	丸紅	1582	1562	1575	1562	10540700		-28	-1.761	53.966
2022-12-15	15:00	8002 etc rela	丸紅	1592	1547.5	1549.5	1590	6846100		33	2.119	75.106
2022-12-14	15:00	8002 etc rela	丸紅	1562	1549.5	1558	1557	3909700		5	0.322	-41.807
2022-12-13	15:00	8002 etc rela	丸紅	1570.5	1546	1555	1552	6718500		24.5	1.604	9.52
2022-12-12	15:00	8002 etc rela	丸紅	1542.5	1523	1541	1527.5	6134500		-27	-1.737	-16.417
2022-12-09	15:00	8002 etc rela	丸紅	1575	1549	1550	1554.5	7339400		-1	-0.064	-5.686
2022-12-08	15:00	8002 etc rela	丸紅	1565	1543	1547	1555.5	7781900		10.5	0.68	25.151
2022-12-07	15:00	8002 etc rela	丸紅	1554	1533.5	1535	1545	6218000		3	0.195	10.141
2022-12-06	15:00	8002 etc rela	丸紅	1550	1517	1517	1542	5645500		11.5	0.751	-10.595
2022-12-05	15:00	8002 etc rela	丸紅	1531	1509	1518	1530.5	6314500		24	1.593	-18.199
2022-12-02	15:00	8002 etc rela	丸紅	1521.5	1487.5	1519	1506.5	7719300		-38	-2.46	32.382
2022-12-01	15:00	8002 etc rela	丸紅	1559	1536.5	1547	1544.5	5831100		-3.5	-0.226	-39.191
2022-11-30	15:00	8002 etc rela	丸紅	1555.5	1531.5	1533	1548	9589200		-4.5	-0.29	72.891
2022-11-29	15:00	8002 etc rela	丸紅	1553	1531.5	1550	1552.5	5546400		-1	-0.064	-15.316
2022-11-28	15:00	8002 etc rela	丸紅	1587.5	1540	1574	1553.5	6549500		-29	-1.833	26.872
2022-11-25	15:00	8002 etc rela	丸紅	1584.5	1567	1582.5	1582.5	5162300		-3	-0.189	-49.133
2022-11-24	15:00	8002 etc rela	丸紅	1588.5	1556	1558.5	1585.5	10148600		41.5	2.688	-9.544
2022-11-22	15:00	8002 etc rela	丸紅	1551.5	1510	1510	1544	11219400		49.5	3.312	51.489
2022-11-21	15:00	8002 etc rela	丸紅	1514	1467	1467	1494.5	7406100		30.5	2.083	61.219
2022-11-18	15:00	8002 etc rela	丸紅	1478	1461	1471	1464	4593800		-4.5	-0.306	-8.934
2022-11-17	15:00	8002 etc rela	丸紅	1476.5	1461	1472	1468.5	5044500		-18.5	-1.244	-35.444
2022-11-16	15:00	8002 etc rela	丸紅	1496	1470	1470	1487	7814200		32.5	2.234	55.278
2022-11-15	15:00	8002 etc rela	丸紅	1467.5	1436.5	1438.5	1454.5	5032400		15.5	1.077	-20.653
2022-11-14	15:00	8002 etc rela	丸紅	1459	1435.5	1451.5	1439	6342300		-27.5	-1.875	-21.077
2022-11-11	15:00	8002 etc rela	丸紅	1484	1453.5	1475.5	1466.5	8036100		5.5	0.376	7.789
2022-11-10	15:00	8002 etc rela	丸紅	1472.5	1438	1442	1461	7455400		3.5	0.24	-19.519
2022-11-09	15:00	8002 etc rela	丸紅	1462	1438	1440	1457.5	9263600		29	2.03	7.169
2022-11-08	15:00	8002 etc rela	丸紅	1444	1424.5	1430	1428.5	8643900		3	0.21	-20.131
2022-11-07	15:00	8002 etc rela	丸紅	1428	1388	1400	1425.5	10822600		50.5	3.673	-58.735
2022-11-04	15:00	8002 etc rela	丸紅	1458	1371.5	1425	1375	26227100		-27.5	-1.961	145.134
2022-11-02	15:00	8002 etc rela	丸紅	1407.5	1367	1368	1402.5	10699100		36.5	2.672	24.082
2022-11-01	15:00	8002 etc rela	丸紅	1369.5	1324	1326	1366	8622600		63	4.835	59.858
2022-10-31	15:00	8002 etc rela	丸紅	1306	1288.5	1301	1303	5393900		15.5	1.204	-82.601
2022-10-28	15:00	8002 etc rela	丸紅	1301.5	1279	1293.5	1287.5	31001800		-16.5	-1.265	468.569
2022-10-27	15:00	8002 etc rela	丸紅	1319	1300.5	1318.5	1304	5452600		-10.5	-0.799	-8.492
2022-10-26	15:00	8002 etc rela	丸紅	1333	1311	1332.5	1314.5	5958600		-15.5	-1.165	12.904
2022-10-25	15:00	8002 etc rela	丸紅	1334	1303	1310	1330	5277600		16.5	1.256	-6.812
2022-10-24	15:00	8002 etc rela	丸紅	1320.5	1303.5	1313	1313.5	5663400		13.5	1.038	8.341
2022-10-21	15:00	8002 etc rela	丸紅	1309.5	1298	1302	1300	5227400		-11	-0.839	-27.471
2022-10-20	15:00	8002 etc rela	丸紅	1317.5	1301.5	1308.5	1311	7207300		-2	-0.152	35.825
2022-10-19	15:00	8002 etc rela	丸紅	1324.5	1297	1298	1313	5306300		-7.5	-0.568	-18.829
2022-10-18	15:00	8002 etc rela	丸紅	1336.5	1312	1323	1320.5	6537200		10.5	0.802	11.969
2022-10-17	15:00	8002 etc rela	丸紅	1323.5	1305.5	1311	1310	5838400		-27	-2.019	-38.487
2022-10-14	15:00	8002 etc rela	丸紅	1345.5	1304.5	1314.5	1337	9491300		51	3.966	36.9
2022-10-13	15:00	8002 etc rela	丸紅	1314.5	1286	1310	1286	6933000		-30	-2.28	5.238
2022-10-12	15:00	8002 etc rela	丸紅	1323	1302	1320	1316	6587900		-12	-0.904	-19.528
2022-10-11	15:00	8002 etc rela	丸紅	1356.5	1324.5	1348.5	1328	8186600		-36.5	-2.675	31.282
2022-10-07	15:00	8002 etc rela	丸紅	1378.5	1363.5	1368	1364.5	6235900		-23.5	-1.693	-11.72
2022-10-06	15:00	8002 etc rela	丸紅	1416	1383.5	1386.5	1388	7063800		15.5	1.129	16.574
2022-10-05	15:00	8002 etc rela	丸紅	1397	1366	1395	1372.5	6059500		-1.5	-0.109	-42.268
2022-10-04	15:00	8002 etc rela	丸紅	1377	1339.5	1347.5	1374	10496000		90.5	7.051	98.498
2022-10-03	15:00	8002 etc rela	丸紅	1284.5	1248.5	1274	1283.5	5287700		15.5	1.222	-19.737
2022-09-30	15:00	8002 etc rela	丸紅	1295	1265	1287	1268	6588000		-31	-2.386	-2.608
2022-09-29	15:00	8002 etc rela	丸紅	1316.5	1276	1314.5	1299	6764400		-17.5	-1.329	3.713
2022-09-28	15:00	8002 etc rela	丸紅	1334	1302	1321.5	1316.5	6522200		-13	-0.978	0.034
2022-09-27	15:00	8002 etc rela	丸紅	1354	1328	1334	1329.5	6520000		5	0.378	-21.514
2022-09-26	15:00	8002 etc rela	丸紅	1384.5	1321.5	1377.5	1324.5	8307200		-75.5	-5.393	58.13
2022-09-22	15:00	8002 etc rela	丸紅	1404	1379.5	1380	1400	5253400		7.5	0.539	4.216
2022-09-21	15:00	8002 etc rela	丸紅	1403	1389	1396.5	1392.5	5040900		-22	-1.555	-9.668
2022-09-20	15:00	8002 etc rela	丸紅	1426.5	1405.5	1408.5	1414.5	5580400		25	1.799	-22.818
2022-09-16	15:00	8002 etc rela	丸紅	1410.5	1387	1400	1389.5	7230200		-25.5	-1.802	76.942
2022-09-15	15:00	8002 etc rela	丸紅	1421.5	1409.5	1416.5	1415	4086200		-6	-0.422	-38.347
2022-09-14	15:00	8002 etc rela	丸紅	1422.5	1397	1407.5	1421	6627700		-2	-0.141	41.478
2022-09-13	15:00	8002 etc rela	丸紅	1426.5	1410	1423	1423	4684600		9.5	0.672	4.558
2022-09-12	15:00	8002 etc rela	丸紅	1432	1407.5	1430	1413.5	4480400		2.5	0.177	-50.019
2022-09-09	15:00	8002 etc rela	丸紅	1413	1394	1400	1411	8964200		8	0.57	35.35
2022-09-08	15:00	8002 etc rela	丸紅	1403	1373.5	1384.5	1403	6623000		23.5	1.704	7.688
2022-09-07	15:00	8002 etc rela	丸紅	1385	1364	1373	1379.5	6150200		-14.5	-1.04	5.516
2022-09-06	15:00	8002 etc rela	丸紅	1404.5	1388.5	1400.5	1394	5828700		-2	-0.143	1.038
2022-09-05	15:00	8002 etc rela	丸紅	1399.5	1373.5	1385	1396	5768800		17	1.233	-22.573
2022-09-02	15:00	8002 etc rela	丸紅	1397	1368	1391	1379	7450600		-11.5	-0.827	-33.196
2022-09-01	15:00	8002 etc rela	丸紅	1438	1381	1430	1390.5	11153000		-61.5	-4.236	-15.615
2022-08-31	15:00	8002 etc rela	丸紅	1456.5	1439	1448	1452	13216800		-11	-0.752	94.961
2022-08-30	15:00	8002 etc rela	丸紅	1464	1445.5	1446.5	1463	6779200		31	2.165	-3.769
2022-08-29	15:00	8002 etc rela	丸紅	1438.5	1401	1416	1432	7044700		-6.5	-0.452	-13.974
2022-08-26	15:00	8002 etc rela	丸紅	1446.5	1411.5	1418	1438.5	8189000		15.5	1.089	53.071
2022-08-25	15:00	8002 etc rela	丸紅	1431.5	1415.5	1420	1423	5349800		2.5	0.176	-20.976
2022-08-24	15:00	8002 etc rela	丸紅	1429	1413.5	1424.5	1420.5	6769800		21	1.501	35.056
2022-08-23	15:00	8002 etc rela	丸紅	1413	1396.5	1411	1399.5	5012600		-4	-0.285	-35.581
2022-08-22	15:00	8002 etc rela	丸紅	1407.5	1377.5	1383	1403.5	7781200		12	0.862	30.895
2022-08-19	15:00	8002 etc rela	丸紅	1392	1370	1380	1391.5	5944600		27.5	2.016	39.919
2022-08-18	15:00	8002 etc rela	丸紅	1374	1361	1369.5	1364	4248600		-12.5	-0.908	-47.073
2022-08-17	15:00	8002 etc rela	丸紅	1379	1353	1353	1376.5	8027300		33.5	2.494	67.323
2022-08-16	15:00	8002 etc rela	丸紅	1346	1328	1335	1343	4797500		-14	-1.032	12.472
2022-08-15	15:00	8002 etc rela	丸紅	1361.5	1344	1352.5	1357	4265500		5	0.37	-42.539
2022-08-12	15:00	8002 etc rela	丸紅	1357	1340.5	1342	1352	7423300		29	2.192	29.633
2022-08-10	15:00	8002 etc rela	丸紅	1344	1318	1338	1323	5726400		-11.5	-0.862	-10.201
2022-08-09	15:00	8002 etc rela	丸紅	1363.5	1328	1350	1334.5	6376900		-17.5	-1.294	-46.746
2022-08-08	15:00	8002 etc rela	丸紅	1355	1318.5	1318.5	1352	11974600		40.5	3.088	-53.218
2022-08-05	15:00	8002 etc rela	丸紅	1321.5	1218	1229	1311.5	25596500		71.5	5.766	331.695
2022-08-04	15:00	8002 etc rela	丸紅	1253	1227.5	1250	1240	5929300		-13	-1.038	10.537
2022-08-03	15:00	8002 etc rela	丸紅	1256	1240.5	1248.5	1253	5364100		9.5	0.764	-11.271
2022-08-02	15:00	8002 etc rela	丸紅	1255.5	1233.5	1249	1243.5	6045500		-28.5	-2.241	-15.965
2022-08-01	15:00	8002 etc rela	丸紅	1274.5	1245	1248	1272	7194000		39	3.163	49.756
2022-07-29	15:00	8002 etc rela	丸紅	1247	1230.5	1245	1233	4803800		-2	-0.162	-1.252
2022-07-28	15:00	8002 etc rela	丸紅	1243.5	1229	1241	1235	4864700		1	0.081	15.005
2022-07-27	15:00	8002 etc rela	丸紅	1236	1223	1227	1234	4230000		0.5	0.041	-2.64
2022-07-26	15:00	8002 etc rela	丸紅	1246	1231	1238.5	1233.5	4344700		7.5	0.612	17.399
2022-07-25	15:00	8002 etc rela	丸紅	1232.5	1221	1222.5	1226	3700800		2	0.163	-26.127
2022-07-22	15:00	8002 etc rela	丸紅	1230	1217	1229.5	1224	5009700		-4.5	-0.366	-4.137
2022-07-21	15:00	8002 etc rela	丸紅	1235.5	1225.5	1234	1228.5	5225900		-13.5	-1.087	-16.395
2022-07-20	15:00	8002 etc rela	丸紅	1244	1222	1235	1242	6250700		29.5	2.433	11.558
2022-07-19	15:00	8002 etc rela	丸紅	1221	1205	1208	1212.5	5603100		23.5	1.976	20.373
2022-07-15	11:18	8002 etc rela	丸紅	1197.5	1177.5	1197	1189	4654800		1.5	0.126	-27.557
2022-07-14	10:38	8002 etc rela	丸紅	1194	1157.5	1170.5	1187.5	6425500		7.5	0.636	13.589
2022-07-13	15:00	8002 etc rela	丸紅	1183.5	1162	1166	1180	5656800		0	0	5.646
2022-07-12	15:00	8002 etc rela	丸紅	1205	1180	1202	1180	5354500		-25	-2.075	12.779
2022-07-11	15:00	8002 etc rela	丸紅	1213	1198	1208	1205	4747800		21.5	1.817	-49.077
2022-07-08	15:00	8002 etc rela	丸紅	1203	1175.5	1179	1183.5	9323400		14.5	1.24	-6.399
2022-07-07	15:00	8002 etc rela	丸紅	1187	1142	1185	1169	9960800		-8	-0.68	14.749
2022-07-06	15:00	8002 etc rela	丸紅	1199	1169	1185	1177	8680500		-58.5	-4.735	60.48
2022-07-05	15:00	8002 etc rela	丸紅	1244	1224.5	1244	1235.5	5409100		11.5	0.94	2.573
2022-07-04	15:00	8002 etc rela	丸紅	1225	1207	1212.5	1224	5273400		32	2.685	-41.407
2022-07-01	15:00	8002 etc rela	丸紅	1220.5	1182.5	1212.5	1192	9000100		-32	-2.614	29.329
2022-06-30	15:00	8002 etc rela	丸紅	1248.5	1222.5	1237	1224	6959100		-21.5	-1.726	-44.411
2022-06-29	15:00	8002 etc rela	丸紅	1267	1243	1254	1245.5	12518800		-2.5	-0.2	110.259
2022-06-28	15:00	8002 etc rela	丸紅	1257	1233	1244	1248	5954000		16.5	1.34	-31.723
2022-06-27	15:00	8002 etc rela	丸紅	1242	1208.5	1242	1231.5	8720400		15	1.233	15.471
2022-06-24	15:00	8002 etc rela	丸紅	1220	1187.5	1208.5	1216.5	7552000		-4.5	-0.369	-0.873
2022-06-23	15:00	8002 etc rela	丸紅	1252.5	1212.5	1230.5	1221	7618500		-24.5	-1.967	2.273
2022-06-22	15:00	8002 etc rela	丸紅	1283.5	1245.5	1276	1245.5	7449200		-21.5	-1.697	1.55
2022-06-21	15:00	8002 etc rela	丸紅	1269.5	1237	1267	1267	7335500		27	2.177	-23.687
2022-06-20	15:00	8002 etc rela	丸紅	1309.5	1237.5	1306	1240	9612400		-87	-6.556	5.624
2022-06-17	15:00	8002 etc rela	丸紅	1339	1301.5	1310	1327	9100600		-18	-1.338	72.468
2022-06-16	15:00	8002 etc rela	丸紅	1369	1338	1348.5	1345	5276700		12	0.9	-21.434
2022-06-15	15:00	8002 etc rela	丸紅	1364.5	1333	1360	1333	6716300		-35	-2.558	-2.1
2022-06-14	15:00	8002 etc rela	丸紅	1374.5	1346.5	1371	1368	6860400		-33	-2.355	21.673
2022-06-13	15:00	8002 etc rela	丸紅	1423.5	1396.5	1418	1401	5638400		-50	-3.446	-18.347
2022-06-10	15:00	8002 etc rela	丸紅	1466.5	1441.5	1458.5	1451	6905300		-17.5	-1.192	4.19
2022-06-09	15:00	8002 etc rela	丸紅	1477	1448	1456.5	1468.5	6627600		16.5	1.136	-7.562
2022-06-08	15:00	8002 etc rela	丸紅	1453.5	1427	1434	1452	7169800		32	2.254	19.351
2022-06-07	15:00	8002 etc rela	丸紅	1426.5	1408.5	1410.5	1420	6007300		16	1.14	19.477
2022-06-06	15:00	8002 etc rela	丸紅	1405	1364.5	1369.5	1404	5028000		20	1.445	4.281
2022-06-03	15:00	8002 etc rela	丸紅	1412	1375	1412	1384	4821600		-4.5	-0.324	-20.913
2022-06-02	15:00	8002 etc rela	丸紅	1395.5	1380	1385.5	1388.5	6096600		3	0.217	1.384
2022-06-01	15:00	8002 etc rela	丸紅	1387	1357.5	1357.5	1385.5	6013400		32	2.364	-58.98
2022-05-31	15:00	8002 etc rela	丸紅	1384	1345.5	1368.5	1353.5	14659700		-16	-1.168	32.922
2022-05-30	15:00	8002 etc rela	丸紅	1372	1345	1357	1369.5	11028800		35	2.623	15.522
2022-05-27	15:00	8002 etc rela	丸紅	1380	1330.5	1380	1334.5	9546900		-35	-2.556	43.735
2022-05-26	15:00	8002 etc rela	丸紅	1388.5	1366	1380	1369.5	6642000		-0.5	-0.036	16.982
2022-05-25	15:00	8002 etc rela	丸紅	1377	1364	1373.5	1370	5677800		2.5	0.183	-11.827
2022-05-24	15:00	8002 etc rela	丸紅	1391	1366	1374.5	1367.5	6439400		16.5	1.221	22.03
2022-05-23	15:00	8002 etc rela	丸紅	1371	1349	1365	1351	5276900		-9.5	-0.698	-13.465
2022-05-20	15:00	8002 etc rela	丸紅	1374	1353.5	1362	1360.5	6098000		10.5	0.778	5.356
2022-05-19	15:00	8002 etc rela	丸紅	1353.5	1318.5	1321.5	1350	5788000		-18.5	-1.352	-16.514
2022-05-18	15:00	8002 etc rela	丸紅	1371	1345	1355	1368.5	6932900		15.5	1.146	-7.826
2022-05-17	15:00	8002 etc rela	丸紅	1357	1309.5	1324	1353	7521500		40	3.046	-8.427
2022-05-16	15:00	8002 etc rela	丸紅	1345	1312	1343	1313	8213700		-11	-0.831	8.864
2022-05-13	15:00	8002 etc rela	丸紅	1337.5	1293	1311	1324	7544900		12	0.915	-24.01
2022-05-12	15:00	8002 etc rela	丸紅	1338	1281	1283	1312	9928800		29	2.26	4.565
2022-05-11	15:00	8002 etc rela	丸紅	1289	1253.5	1276.5	1283	9495300		-2	-0.156	-30.488
2022-05-10	15:00	8002 etc rela	丸紅	1323.5	1266	1314.5	1285	13659900		-64.5	-4.78	-3.312
2022-05-09	15:00	8002 etc rela	丸紅	1392	1334.5	1382	1349.5	14127800		-72.5	-5.098	-32.86
2022-05-06	15:00	8002 etc rela	丸紅	1470	1411.5	1446.5	1422	21042200		-4	-0.281	166.559
2022-05-02	15:00	8002 etc rela	丸紅	1447	1409	1427	1426	7894000		3.5	0.246	11.614
2022-04-28	15:00	8002 etc rela	丸紅	1428	1387.5	1398.5	1422.5	7072600		46.5	3.379	-36.606
2022-04-27	15:00	8002 etc rela	丸紅	1392.5	1365	1367	1376	11156600		-19.5	-1.397	53.467
2022-04-26	15:00	8002 etc rela	丸紅	1429.5	1387.5	1416.5	1395.5	7269700		-19.5	-1.378	13.006
2022-04-25	15:00	8002 etc rela	丸紅	1434	1410	1411	1415	6433000		-41.5	-2.849	-17.497
2022-04-22	15:00	8002 etc rela	丸紅	1465	1435	1438	1456.5	7797300		2.5	0.172	-19.671
2022-04-21	15:00	8002 etc rela	丸紅	1470	1437	1468	1454	9706700		-26.5	-1.79	33.1
2022-04-20	15:00	8002 etc rela	丸紅	1480.5	1460.5	1466.5	1480.5	7292800		17	1.162	7.966
2022-04-19	15:00	8002 etc rela	丸紅	1470	1446	1468	1463.5	6754700		11.5	0.792	-9.023
2022-04-18	15:00	8002 etc rela	丸紅	1456.5	1422.5	1439.5	1452	7424600		4	0.276	5.336
2022-04-15	15:00	8002 etc rela	丸紅	1466	1432.5	1434	1448	7048500		-1	-0.069	-11.029
2022-04-14	15:00	8002 etc rela	丸紅	1449	1421	1429.5	1449	7922200		41.5	2.948	-26.395
2022-04-13	15:00	8002 etc rela	丸紅	1411	1365.5	1379.5	1407.5	10763100		40	2.925	1.872
2022-04-12	15:00	8002 etc rela	丸紅	1389.5	1349	1356	1367.5	10565300		4	0.293	14.908
2022-04-11	15:00	8002 etc rela	丸紅	1368.5	1345	1347.5	1363.5	9194600		24.5	1.83	-35.277
2022-04-08	15:00	8002 etc rela	丸紅	1386	1323.5	1383.5	1339	14206100		-48	-3.461	33.983
2022-04-07	15:00	8002 etc rela	丸紅	1398.5	1353	1385	1387	10602900		-17	-1.211	59.377
2022-04-06	15:00	8002 etc rela	丸紅	1412.5	1394.5	1401.5	1404	6652700		0	0	-31.435
2022-04-05	15:00	8002 etc rela	丸紅	1442	1388.5	1430	1404	9702800		0	0	39.007
2022-04-04	15:00	8002 etc rela	丸紅	1419.5	1390.5	1419.5	1404	6980100		-18	-1.266	-34.006
2022-04-01	15:00	8002 etc rela	丸紅	1428	1390	1402	1422	10576900		-4	-0.281	42.027
2022-03-31	15:00	8002 etc rela	丸紅	1453	1414	1429.5	1426	7447100		-14	-0.972	-27.098
2022-03-30	15:00	8002 etc rela	丸紅	1456	1404.5	1428	1440	10215200		-34.5	-2.34	10.084
2022-03-29	15:00	8002 etc rela	丸紅	1478	1441	1470	1474.5	9279500		-0.5	-0.034	14.038
2022-03-28	15:00	8002 etc rela	丸紅	1507	1461.5	1497	1475	8137200		-11	-0.74	24.058
2022-03-25	15:00	8002 etc rela	丸紅	1492.5	1467.5	1474.5	1486	6559200		16	1.088	-16.39
2022-03-24	15:00	8002 etc rela	丸紅	1473.5	1446.5	1450	1470	7845000		13.5	0.927	-18.413
2022-03-23	15:00	8002 etc rela	丸紅	1459.5	1413	1437	1456.5	9615500		28.5	1.996	-34.301
2022-03-22	15:00	8002 etc rela	丸紅	1436.5	1394	1394	1428	14635700		57	4.158	0.428
2022-03-18	15:00	8002 etc rela	丸紅	1378.5	1336	1342	1371	14573300		26	1.933	28.544
2022-03-17	15:00	8002 etc rela	丸紅	1369.5	1331.5	1355.5	1345	11337200		-13	-0.957	-0.473
2022-03-16	15:00	8002 etc rela	丸紅	1358	1324	1331.5	1358	11391100		35	2.646	25.063
2022-03-15	15:00	8002 etc rela	丸紅	1347.5	1310.5	1343	1323	9108300		-19.5	-1.453	6.239
2022-03-14	15:00	8002 etc rela	丸紅	1354	1335	1341	1342.5	8573400		12	0.902	-32.55
2022-03-11	15:00	8002 etc rela	丸紅	1333	1288.5	1294	1330.5	12710700		36.5	2.821	10.818
2022-03-10	15:00	8002 etc rela	丸紅	1294.5	1240	1247.5	1294	11469900		31.5	2.495	12.972
2022-03-09	15:00	8002 etc rela	丸紅	1281	1246	1257.5	1262.5	10152900		25	2.02	-24.165
2022-03-08	15:00	8002 etc rela	丸紅	1323	1232	1316	1237.5	13388200		-78.5	-5.965	-1.854
2022-03-07	15:00	8002 etc rela	丸紅	1357	1302.5	1350	1316	13641100		25	1.936	15.252
2022-03-04	15:00	8002 etc rela	丸紅	1316.5	1273.5	1300	1291	11835900		-4	-0.309	6.464
2022-03-03	15:00	8002 etc rela	丸紅	1299	1262	1262.5	1295	11117300		57	4.604	-11.491
2022-03-02	15:00	8002 etc rela	丸紅	1264	1210.5	1215	1238	12560700		23	1.893	88.897
2022-03-01	15:00	8002 etc rela	丸紅	1231	1212.5	1220	1215	6649500		11.5	0.956	-38.362
2022-02-28	15:00	8002 etc rela	丸紅	1209	1181	1199	1203.5	10788000		1.5	0.125	16.256
2022-02-25	15:00	8002 etc rela	丸紅	1205	1162	1163.5	1202	9279500		29.5	2.516	-12.56
2022-02-24	15:00	8002 etc rela	丸紅	1199.5	1154	1192.5	1172.5	10612400		-36.5	-3.019	64.004
2022-02-22	15:00	8002 etc rela	丸紅	1225.5	1192	1220	1209	6470800		-27.5	-2.224	29.878
2022-02-21	15:00	8002 etc rela	丸紅	1239	1219.5	1228	1236.5	4982200		-0.5	-0.04	-29.107
2022-02-18	15:00	8002 etc rela	丸紅	1243.5	1205	1208.5	1237	7027800		8.5	0.692	-15.249
2022-02-17	15:00	8002 etc rela	丸紅	1233.5	1210	1222.5	1228.5	8292300		26	2.162	44.259
2022-02-16	15:00	8002 etc rela	丸紅	1202.5	1183	1191	1202.5	5748200		20	1.691	-37.382
2022-02-15	15:00	8002 etc rela	丸紅	1222	1166.5	1217	1182.5	9179800		-39	-3.193	5.146
2022-02-14	15:00	8002 etc rela	丸紅	1224.5	1203	1218.5	1221.5	8730500		4.5	0.37	14.632
2022-02-10	15:00	8002 etc rela	丸紅	1224	1204	1220	1217	7616100		5.5	0.454	-14.694
2022-02-09	15:00	8002 etc rela	丸紅	1216	1199	1205	1211.5	8928000		21	1.764	-3.385
2022-02-08	15:00	8002 etc rela	丸紅	1194.5	1171.5	1175	1190.5	9240800		11	0.933	-11.882
2022-02-07	15:00	8002 etc rela	丸紅	1179.5	1146	1160	1179.5	10486800		10	0.855	-52.672
2022-02-04	15:00	8002 etc rela	丸紅	1207	1148	1188	1169.5	22157600		-48.5	-3.982	7.209
2022-02-03	15:00	8002 etc rela	丸紅	1262	1210	1210	1218	20667700		13.5	1.121	149.24
2022-02-02	15:00	8002 etc rela	丸紅	1206.5	1171	1176.5	1204.5	8292300		36.5	3.125	35.575
2022-02-01	15:00	8002 etc rela	丸紅	1189	1163	1188	1168	6116400		-11.5	-0.975	2.79
2022-01-31	15:00	8002 etc rela	丸紅	1182.5	1153.5	1164	1179.5	5950400		4.5	0.383	-19.977
2022-01-28	15:00	8002 etc rela	丸紅	1178	1152.5	1159	1175	7435900		36.5	3.206	-54.57
2022-01-27	15:00	8002 etc rela	丸紅	1203.5	1132.5	1180	1138.5	16367900		15.5	1.38	230.291
2022-01-26	15:00	8002 etc rela	丸紅	1145.5	1122	1143.5	1123	4955600		-7	-0.619	-11.755
2022-01-25	15:00	8002 etc rela	丸紅	1149	1118.5	1142	1130	5615700		-30	-2.586	5.469
2022-01-24	15:00	8002 etc rela	丸紅	1165	1139	1139	1160	5324500		14	1.222	-14.528
2022-01-21	15:00	8002 etc rela	丸紅	1157.5	1136.5	1152	1146	6229500		-17.5	-1.504	9.936
2022-01-20	15:00	8002 etc rela	丸紅	1168	1139.5	1146	1163.5	5666500		11.5	0.998	-27.688
2022-01-19	15:00	8002 etc rela	丸紅	1178	1146	1157.5	1152	7836200		-23.5	-1.999	37.767
2022-01-18	15:00	8002 etc rela	丸紅	1196	1170	1196	1175.5	5688000		-13	-1.094	4.121
2022-01-17	15:00	8002 etc rela	丸紅	1209.5	1180	1206	1188.5	5462900		12.5	1.063	-21.113
2022-01-14	15:00	8002 etc rela	丸紅	1192.5	1165	1192	1176	6925000		-18	-1.508	-14.549
2022-01-13	15:00	8002 etc rela	丸紅	1198	1161.5	1169	1194	8104100		36	3.109	31.656
2022-01-12	15:00	8002 etc rela	丸紅	1160	1129	1131	1158	6155500		31.5	2.796	10.288
2022-01-11	15:00	8002 etc rela	丸紅	1127	1108.5	1123.5	1126.5	5581300		8	0.715	1.824
2022-01-07	15:00	8002 etc rela	丸紅	1138	1114.5	1133	1118.5	5481300		-7.5	-0.666	2.843
2022-01-06	15:00	8002 etc rela	丸紅	1156	1125	1149	1126	5329800		-19.5	-1.702	-5.831
2022-01-05	15:00	8002 etc rela	丸紅	1158	1137.5	1157	1145.5	5659800		4.5	0.394	15.147
2022-01-04	15:00	8002 etc rela	丸紅	1143	1125.5	1134	1141	4915300		21.5	1.921	75.949
2021-12-30	15:00	8002 etc rela	丸紅	1128.5	1117	1120.5	1119.5	2793600		-4.5	-0.4	-32.411
2021-12-29	15:00	8002 etc rela	丸紅	1139	1123	1125.5	1124	4133200		2.5	0.223	-8.677
2021-12-28	15:00	8002 etc rela	丸紅	1125	1112	1116	1121.5	4525900		17.5	1.585	36.015
2021-12-27	15:00	8002 etc rela	丸紅	1117.5	1098.5	1116.5	1104	3327500		2	0.181	8.689
2021-12-24	15:00	8002 etc rela	丸紅	1112	1097	1110	1102	3061500		-0.5	-0.045	-33.903
2021-12-23	15:00	8002 etc rela	丸紅	1102.5	1076.5	1077	1102.5	4631800		29.5	2.749	59.25
2021-12-22	15:00	8002 etc rela	丸紅	1081	1069.5	1077.5	1073	2908500		5.5	0.515	-30.284
2021-12-21	15:00	8002 etc rela	丸紅	1071	1056	1064	1067.5	4171900		14	1.329	-17.321
2021-12-20	15:00	8002 etc rela	丸紅	1078	1050.5	1065.5	1053.5	5045900		-26	-2.409	-41.382
2021-12-17	15:00	8002 etc rela	丸紅	1091	1074	1080	1079.5	8608100		5	0.465	100.3
2021-12-16	15:00	8002 etc rela	丸紅	1078	1067	1074	1074.5	4297600		12.5	1.177	27.586
2021-12-15	15:00	8002 etc rela	丸紅	1066	1048	1050	1062	3368400		13	1.239	-29.899
2021-12-14	15:00	8002 etc rela	丸紅	1059	1042	1043.5	1049	4805100		5	0.479	47.111
2021-12-13	15:00	8002 etc rela	丸紅	1058.5	1044	1058	1044	3266300		-3.5	-0.334	-36.327
2021-12-10	15:00	8002 etc rela	丸紅	1064.5	1045	1047.5	1047.5	5129800		-6.5	-0.617	17.47
2021-12-09	15:00	8002 etc rela	丸紅	1072	1051.5	1068.5	1054	4366900		-18	-1.679	-10.765
2021-12-08	15:00	8002 etc rela	丸紅	1080.5	1063	1075.5	1072	4893700		1.5	0.14	-42.117
2021-12-07	15:00	8002 etc rela	丸紅	1073	1049	1050	1070.5	8454400		50.5	4.951	161.003
2021-12-06	15:00	8002 etc rela	丸紅	1040.5	1018.5	1031.5	1020	3239200		-3	-0.293	-37.25
2021-12-03	15:00	8002 etc rela	丸紅	1026	1000	1015	1023	5162100		23.2	2.32	-20.716
2021-12-02	15:00	8002 etc rela	丸紅	1011	990.7	1002.5	999.8	6510900		-16.7	-1.643	-10.217
2021-12-01	15:00	8002 etc rela	丸紅	1026	1003.5	1014	1016.5	7251800		-1	-0.098	-45.144
2021-11-30	15:00	8002 etc rela	丸紅	1066.5	1016	1053.5	1017.5	13219700		-16.5	-1.596	110.214
2021-11-29	15:00	8002 etc rela	丸紅	1050	1020	1027	1034	6288700		-20	-1.898	0.175
2021-11-26	15:00	8002 etc rela	丸紅	1075	1044.5	1068.5	1054	6277700		-29.5	-2.723	46.922
2021-11-25	15:00	8002 etc rela	丸紅	1086	1065.5	1066	1083.5	4272800		17	1.594	-39.634
2021-11-24	15:00	8002 etc rela	丸紅	1090	1065.5	1070	1066.5	7078100		19.5	1.862	19.567
2021-11-22	15:00	8002 etc rela	丸紅	1062.5	1034.5	1045	1047	5919800		12.5	1.208	12.232
2021-11-19	15:00	8002 etc rela	丸紅	1036.5	1011.5	1012.5	1034.5	5274600		20	1.971	65.535
2021-11-18	15:00	8002 etc rela	丸紅	1019.5	998.5	1004	1014.5	3186400		3.5	0.346	-19.539
2021-11-17	15:00	8002 etc rela	丸紅	1027	1009.5	1022	1011	3960200		-17.5	-1.702	-20.877
2021-11-16	15:00	8002 etc rela	丸紅	1041.5	1020.5	1029	1028.5	5005100		9	0.883	33.061
2021-11-15	15:00	8002 etc rela	丸紅	1028	1016	1026	1019.5	3761500		-7	-0.682	-30.287
2021-11-12	15:00	8002 etc rela	丸紅	1032	1017	1019.5	1026.5	5395700		16.5	1.634	48.364
2021-11-11	15:00	8002 etc rela	丸紅	1024.5	998.7	999.6	1010	3636800		9.5	0.95	-40.452
2021-11-10	15:00	8002 etc rela	丸紅	1018	994.3	1017.5	1000.5	6107300		-11.5	-1.136	-8.752
2021-11-09	15:00	8002 etc rela	丸紅	1054	1011	1039	1012	6693100		-25.5	-2.458	-7.204
2021-11-08	15:00	8002 etc rela	丸紅	1041.5	1026	1030	1037.5	7212700		19	1.865	54.786
2021-11-05	15:00	8002 etc rela	丸紅	1027.5	1014	1021.5	1018.5	4659800		-8	-0.779	-56.807
2021-11-04	15:00	8002 etc rela	丸紅	1033	992.9	1015	1026.5	10788400		9.5	0.934	-47.525
2021-11-02	15:00	8002 etc rela	丸紅	1038	974.1	989.5	1017	20559200		33	3.354	271.762
2021-11-01	15:00	8002 etc rela	丸紅	984.4	974.8	980.1	984	5530200		22.8	2.372	6.058
2021-10-29	15:00	8002 etc rela	丸紅	962.5	947	954.6	961.2	5214300		8.7	0.913	-24.355
2021-10-28	15:00	8002 etc rela	丸紅	955.8	934.1	955.1	952.5	6893100		-24.1	-2.468	35.795
2021-10-27	15:00	8002 etc rela	丸紅	980.9	968.8	970	976.6	5076100		5.7	0.587	-16.97
2021-10-26	15:00	8002 etc rela	丸紅	979.3	960	967.9	970.9	6113600		14.4	1.505	19.722
2021-10-25	15:00	8002 etc rela	丸紅	968.4	952	952.7	956.5	5106500		7.5	0.79	7.632
2021-10-22	15:00	8002 etc rela	丸紅	958.5	942.2	942.9	949	4744400		-7.6	-0.794	11.759
2021-10-21	15:00	8002 etc rela	丸紅	974	955.8	965.2	956.6	4245200		-2.7	-0.281	14.735
2021-10-20	15:00	8002 etc rela	丸紅	976	956	972.1	959.3	3700000		-9.7	-1.001	-11.678
2021-10-19	15:00	8002 etc rela	丸紅	979.9	966.3	975	969	4189200		-9.3	-0.951	-31.291
2021-10-18	15:00	8002 etc rela	丸紅	979.2	964.2	970	978.3	6097000		16.3	1.694	23.105
2021-10-15	15:00	8002 etc rela	丸紅	963.1	952.3	956	962	4952700		17.4	1.842	4.547
2021-10-14	15:00	8002 etc rela	丸紅	953.6	935.6	948	944.6	4737300		-9	-0.944	-13.406
2021-10-13	15:00	8002 etc rela	丸紅	962.4	942.5	953.8	953.6	5470700		-2.5	-0.261	13.047
2021-10-12	15:00	8002 etc rela	丸紅	958.6	942	948.1	956.1	4839300		2.9	0.304	-29.138
2021-10-11	15:00	8002 etc rela	丸紅	953.3	925.8	928.5	953.2	6829200		27.5	2.971	-0.569
2021-10-08	15:00	8002 etc rela	丸紅	940.7	924.4	938.8	925.7	6868300		9.5	1.037	25.398
2021-10-07	15:00	8002 etc rela	丸紅	924.5	906.9	920.3	916.2	5477200		-7.3	-0.79	-21.523
2021-10-06	15:00	8002 etc rela	丸紅	939.6	912	926	923.5	6979400		7	0.764	15.265
2021-10-05	15:00	8002 etc rela	丸紅	919.2	899.1	899.1	916.5	6055100		8.7	0.958	27.016
2021-10-04	15:00	8002 etc rela	丸紅	919.6	904.3	919.1	907.8	4767200		5.8	0.643	-34.472
2021-10-01	15:00	8002 etc rela	丸紅	917.7	896.4	915	902	7275100		-31.2	-3.343	-13.536
2021-09-30	15:00	8002 etc rela	丸紅	939.6	926.7	933.9	933.2	8414000		13.4	1.457	36.347
2021-09-29	15:00	8002 etc rela	丸紅	924	909.4	913.2	919.8	6171000		-21.1	-2.243	-13.427
2021-09-28	15:00	8002 etc rela	丸紅	941.4	921.6	927.7	940.9	7128100		17.1	1.851	19.81
2021-09-27	15:00	8002 etc rela	丸紅	925.2	914.1	917.8	923.8	5949500		16.2	1.785	-26.591
2021-09-24	15:00	8002 etc rela	丸紅	918.1	904.9	915	907.6	8104600		22.6	2.554	-19.642
2021-09-22	15:00	8002 etc rela	丸紅	916.1	885	913.1	885	10085600		-39.4	-4.262	52.433
2021-09-21	15:00	8002 etc rela	丸紅	930.7	911	915.6	924.4	6616400		-29.6	-3.103	-27.671
2021-09-17	15:00	8002 etc rela	丸紅	956.8	947.2	956.8	954	9147700		-2.8	-0.293	51.572
2021-09-16	15:00	8002 etc rela	丸紅	973.8	951.2	970	956.8	6035200		-2.8	-0.292	-6.858
2021-09-15	15:00	8002 etc rela	丸紅	960.4	948.5	957.4	959.6	6479600		-9.7	-1.001	-32.221
2021-09-14	15:00	8002 etc rela	丸紅	977	955	958.4	969.3	9559900		21.6	2.279	103.862
2021-09-13	15:00	8002 etc rela	丸紅	947.7	932	935.3	947.7	4689400		12	1.282	-37.197
2021-09-10	15:00	8002 etc rela	丸紅	940	930.1	931.1	935.7	7466800		4.6	0.494	7.109
2021-09-09	15:00	8002 etc rela	丸紅	941.9	925.6	930.1	931.1	6971200		7.9	0.856	6.273
2021-09-08	15:00	8002 etc rela	丸紅	923.5	903.9	908	923.2	6559700		14.1	1.551	43.529
2021-09-07	15:00	8002 etc rela	丸紅	912.8	903.4	910	909.1	4570300		8.4	0.933	-14.595
2021-09-06	15:00	8002 etc rela	丸紅	907.3	898.8	906	900.7	5351300		4	0.446	-17.003
2021-09-03	15:00	8002 etc rela	丸紅	905	884	888	896.7	6447600		17.3	1.967	34.473
2021-09-02	15:00	8002 etc rela	丸紅	888.1	874.7	886.2	879.4	4794700		-6.7	-0.756	-7.847
2021-09-01	15:00	8002 etc rela	丸紅	891.5	880.8	884.4	886.1	5203000		10.5	1.199	-26.284
2021-08-31	15:00	8002 etc rela	丸紅	879.9	864	865	875.6	7058200		-1	-0.114	23.974
2021-08-30	15:00	8002 etc rela	丸紅	876.7	860	860	876.6	5693300		29.5	3.482	22.266
2021-08-27	15:00	8002 etc rela	丸紅	854.5	842	851.1	847.1	4656500		-10.3	-1.201	17.871
2021-08-26	15:00	8002 etc rela	丸紅	869.3	855.6	868	857.4	3950500		-6.3	-0.729	22.125
2021-08-25	15:00	8002 etc rela	丸紅	874.7	859.8	869	863.7	3234800		0.5	0.058	-37.557
2021-08-24	15:00	8002 etc rela	丸紅	866.4	850.5	854.2	863.2	5180400		14.8	1.744	-32.561
2021-08-23	15:00	8002 etc rela	丸紅	864.9	844.8	854.1	848.4	7681600		2.7	0.319	-21.18
2021-08-20	15:00	8002 etc rela	丸紅	867.9	843.5	862.2	845.7	9745700		-27.4	-3.138	8.396
2021-08-19	15:00	8002 etc rela	丸紅	897.7	873.1	896.6	873.1	8990800		-33	-3.642	184.907
2021-08-18	15:00	8002 etc rela	丸紅	914.2	902.6	904.8	906.1	3155700		1.9	0.21	-31.969
2021-08-17	15:00	8002 etc rela	丸紅	923.9	904.1	915	904.2	4638600		-1.5	-0.166	-27.094
2021-08-16	15:00	8002 etc rela	丸紅	916.4	900.3	915	905.7	6362400		-20.4	-2.203	73.381
2021-08-13	15:00	8002 etc rela	丸紅	927.6	916.2	917.3	926.1	3669600		7.4	0.805	-14.649
2021-08-12	15:00	8002 etc rela	丸紅	927.3	916.4	923	918.7	4299400		8.1	0.89	-29.211
2021-08-11	15:00	8002 etc rela	丸紅	916.7	904.1	910	910.6	6073500		15.2	1.698	-22.986
2021-08-10	15:00	8002 etc rela	丸紅	914.5	895	909.9	895.4	7886200		-17.2	-1.885	26.603
2021-08-06	15:00	8002 etc rela	丸紅	918	906.6	915	912.6	6229100		0	0	-45.977
2021-08-05	15:00	8002 etc rela	丸紅	930.6	911.6	929.2	912.6	11530400		-27.4	-2.915	-10.453
2021-08-04	15:00	8002 etc rela	丸紅	981.8	938.8	978	940	12876400		-54.9	-5.518	-18.594
2021-08-03	15:00	8002 etc rela	丸紅	997.7	935	952.4	994.9	15817500		40.5	4.244	182.259
2021-08-02	15:00	8002 etc rela	丸紅	958.4	930.7	931.8	954.4	5603900		28.5	3.078	-29.746
2021-07-30	15:00	8002 etc rela	丸紅	950.3	925.4	944.3	925.9	7976600		-29.9	-3.128	100.684
2021-07-29	15:00	8002 etc rela	丸紅	957.3	943.9	943.9	955.8	3974700		4.8	0.505	1.751
2021-07-28	15:00	8002 etc rela	丸紅	953.8	941.8	941.8	951	3906300		-1.8	-0.189	-23.421
2021-07-27	15:00	8002 etc rela	丸紅	965.9	950.8	961.8	952.8	5101000		-2.8	-0.293	34.361
2021-07-26	15:00	8002 etc rela	丸紅	961.2	952.4	957.2	955.6	3796500		23.1	2.477	-20.121
2021-07-21	15:00	8002 etc rela	丸紅	956.9	932.1	947	932.5	4752800		12	1.304	-33.963
2021-07-20	15:00	8002 etc rela	丸紅	933.7	918.4	929.3	920.5	7197200		-26.1	-2.757	103.081
2021-07-19	15:00	8002 etc rela	丸紅	950.9	942.3	942.9	946.6	3544000		-11.3	-1.18	-7.247
2021-07-16	15:00	8002 etc rela	丸紅	964.4	945.3	945.8	957.9	3820900		0.1	0.01	-1.597
2021-07-15	15:00	8002 etc rela	丸紅	961.8	953.8	957.4	957.8	3882900		-2.7	-0.281	-31.45
2021-07-14	15:00	8002 etc rela	丸紅	976.9	960.4	973.2	960.5	5664300		-23.8	-2.418	9.485
2021-07-13	15:00	8002 etc rela	丸紅	985.4	973.1	974.6	984.3	5173600		18.1	1.873	3.615
2021-07-12	15:00	8002 etc rela	丸紅	973	962.2	971.9	966.2	4993100		19.9	2.103	-33.821
2021-07-09	15:00	8002 etc rela	丸紅	948.2	917.6	918.4	946.3	7544800		4	0.424	38.178
2021-07-08		8002 etc rela	丸紅	956.7	942.2	952.4	942.3	5460200		-7.6	-0.8	23.974
2021-07-07		8002 etc rela	丸紅	957.2	942	945	949.7	2217200		-22.3	-2.294	-37.3
2021-07-06		8002 etc rela	丸紅	980.9	964.2	969.6	972	3536200		7.5	0.778	67.434
2021-07-05		8002 etc rela	丸紅	968.8	961.2	963.9	964.5	2112000		-9.4	-0.965	-52.562
2021-07-02		8002 etc rela	丸紅	974.3	962	967.5	973.9	4452100		10.2	1.058	32.106
2021-07-01		8002 etc rela	丸紅	978.3	955.3	977	963.7	3370100		-2.4	-0.248	-31.781
2021-06-30		8002 etc rela	丸紅	986.8	966.1	986	966.1	4940100		-14.4	-1.469	7.513
2021-06-29		8002 etc rela	丸紅	982.8	970.7	975.2	980.5	4594900		-12.1	-1.219	-1.778
2021-06-28		8002 etc rela	丸紅	1003	991.5	997.9	992.6	4678100		0.9	0.091	46.04
2021-06-25		8002 etc rela	丸紅	994.5	983.2	989.3	991.7	3203300		9.2	0.936	-2.097
2021-06-24		8002 etc rela	丸紅	985.1	968	968.5	982.5	3271900		8	0.821	-15.514
2021-06-23		8002 etc rela	丸紅	983.8	972.1	979.6	974.5	3872700		-3.6	-0.368	-46.787
2021-06-22		8002 etc rela	丸紅	979.5	956.0999755859375	961.4000244140625	978.0999755859375		978.1	46.7	5.014
2021-06-21		8002 etc rela	丸紅	938.9000244140625	924.4000244140625	936	931.4000244140625		931.4	-34.4	-3.562
2021-06-18		8002 etc rela	丸紅	979.9000244140625	960.2000122070312	966.9000244140625	965.7999877929688		965.8	-31.1	-3.12
2021-06-17		8002 etc rela	丸紅	1014	995.7999877929688	1007.5	996.9000244140625		996.9	-10.6	-1.052
2021-06-16		8002 etc rela	丸紅	1011.5	993.9000244140625	995.2999877929688	1007.5		1007.5	13.6	1.368
2021-06-15		8002 etc rela	丸紅	1001.5	984.0999755859375	996	993.9000244140625		993.9	-14.6	-1.448
2021-06-14		8002 etc rela	丸紅	1014.5	1002	1002	1008.5		1008.5	7.5	0.749
2021-06-11		8002 etc rela	丸紅	1006.5	990.7999877929688	1004	1001		1001	-3	-0.299
2021-06-10		8002 etc rela	丸紅	1005.5	993.7000122070312	997.5999755859375	1004		1004	6.09998	0.611
2021-06-09		8002 etc rela	丸紅	1014.5	997	1010	997.9000244140625		997.9	-4.59998	-0.459
2021-06-08		8002 etc rela	丸紅	1013	990	994.4000244140625	1002.5		1002.5	-10.5	-1.037
2021-06-07		8002 etc rela	丸紅	1039	1010.5	1021	1013		1013	-1.5	-0.148
2021-06-04		8002 etc rela	丸紅	1016.5	996.7000122070312	1001	1014.5		1014.5	21.6	2.175
2021-06-03		8002 etc rela	丸紅	1010	992.9000244140625	999	992.9000244140625		992.9	1.20001	0.121
2021-06-02		8002 etc rela	丸紅	993.5999755859375	968.9000244140625	979.5	991.7000122070312		991.7	20.9	2.153
2021-06-01		8002 etc rela	丸紅	976	955	974.2999877929688	970.7999877929688		970.8	3.5	0.362
2021-05-31		8002 etc rela	丸紅	985	965	978.5	967.2999877929688		967.3	-20.7	-2.095
2021-05-28		8002 etc rela	丸紅	994	968.2999877929688	970	988		988	42.3	4.473
2021-05-27		8002 etc rela	丸紅	964.5999755859375	945.7000122070312	952	945.7000122070312		945.7	-4	-0.421
2021-05-26		8002 etc rela	丸紅	951.7999877929688	929.5999755859375	931.9000244140625	949.7000122070312		949.7	7.20001	0.764
2021-05-25		8002 etc rela	丸紅	952	935.5999755859375	950.7999877929688	942.5		942.5	1.70001	0.181
2021-05-24		8002 etc rela	丸紅	953.0999755859375	922.7999877929688	922.7999877929688	940.7999877929688		940.8	19	2.061
2021-05-21		8002 etc rela	丸紅	925.9000244140625	912.2000122070312	915.7000122070312	921.7999877929688		921.8	9.5	1.041
2021-05-20		8002 etc rela	丸紅	923.5	908.5999755859375	921	912.2999877929688		912.3	-16.7	-1.798
2021-05-19		8002 etc rela	丸紅	938.4000244140625	924.2999877929688	930.4000244140625	929		929	-16.4	-1.735
2021-05-18		8002 etc rela	丸紅	947.5	922.5999755859375	929	945.4000244140625		945.4	23.4	2.538
2021-05-17		8002 etc rela	丸紅	937.2999877929688	916.7999877929688	927.9000244140625	922		922	-6.59998	-0.711
2021-05-14		8002 etc rela	丸紅	939.9000244140625	921.7000122070312	930.7999877929688	928.5999755859375		928.6	8.19995	0.891
2021-05-13		8002 etc rela	丸紅	944.7999877929688	916.0999755859375	926.7000122070312	920.4000244140625		920.4	-20.3	-2.158
2021-05-12		8002 etc rela	丸紅	983.9000244140625	927.2999877929688	983.9000244140625	940.7000122070312		940.7	-43.4	-4.41
2021-05-11		8002 etc rela	丸紅	1004	980.9000244140625	1000	984.0999755859375		984.1	-8.5	-0.856
2021-05-10		8002 etc rela	丸紅	996	957.7000122070312	958.0999755859375	992.5999755859375		992.6	35.8	3.742
2021-05-07		8002 etc rela	丸紅	957.5	917.5999755859375	930	956.7999877929688		956.8	24.6	2.639
2021-05-06		8002 etc rela	丸紅	957.5	906.0999755859375	932.2000122070312	932.2000122070312		932.2	23.6	2.597
2021-04-30		8002 etc rela	丸紅	911.5999755859375	896.9000244140625	899.5	908.5999755859375		908.6	7.79999	0.866
2021-04-28		8002 etc rela	丸紅	908.2999877929688	893.2000122070312	898.2000122070312	900.7999877929688		900.8	6.70001	0.749
2021-04-27		8002 etc rela	丸紅	907.2999877929688	893.0999755859375	899.4000244140625	894.0999755859375		894.1	-5.40002	-0.6
2021-04-26		8002 etc rela	丸紅	900.5999755859375	892.5	900.2999877929688	899.5		899.5	12.6	1.421
2021-04-23		8002 etc rela	丸紅	892.7999877929688	881.2000122070312	885	886.9000244140625		886.9	-6	-0.672
2021-04-22		8002 etc rela	丸紅	901	885.7999877929688	898	892.9000244140625		892.9	11.1	1.259
2021-04-21		8002 etc rela	丸紅	888	868.9000244140625	877.0999755859375	881.7999877929688		881.8	-18.8	-2.087
2021-04-20		8002 etc rela	丸紅	903.0999755859375	891.0999755859375	903	900.5999755859375		900.6	-19	-2.066
2021-04-19		8002 etc rela	丸紅	928	915.7000122070312	920	919.5999755859375		919.6	3.79999	0.415
2021-04-16		8002 etc rela	丸紅	917	902.9000244140625	905.5999755859375	915.7999877929688		915.8	8.79999	0.97
2021-04-15		8002 etc rela	丸紅	916	900.7999877929688	901.2000122070312	907		907	12.8	1.431
2021-04-14		8002 etc rela	丸紅	904.2999877929688	888.4000244140625	902.7999877929688	894.2000122070312		894.2	-22	-2.401
2021-04-13		8002 etc rela	丸紅	929.7000122070312	912	914.4000244140625	916.2000122070312		916.2	4.40002	0.483
2021-04-12		8002 etc rela	丸紅	921.4000244140625	910.2999877929688	914.5	911.7999877929688		911.8	0.5	0.055
2021-04-09		8002 etc rela	丸紅	922.5999755859375	910.7999877929688	919.2999877929688	911.2999877929688		911.3	7	0.774
2021-04-08		8002 etc rela	丸紅	911.2999877929688	893.2000122070312	907.9000244140625	904.2999877929688		904.3	-18.6	-2.015
2021-04-07		8002 etc rela	丸紅	923.7000122070312	904.4000244140625	907.7000122070312	922.9000244140625		922.9	17.8	1.967
2021-04-06		8002 etc rela	丸紅	922.7999877929688	900.7000122070312	920.7999877929688	905.0999755859375		905.1	-20.8	-2.246
2021-04-05		8002 etc rela	丸紅	927.2999877929688	886.7000122070312	894.5999755859375	925.9000244140625		925.9	36.9	4.151
2021-04-02		8002 etc rela	丸紅	922	880.2000122070312	919.5999755859375	889		889	-22.3	-2.447
2021-04-01		8002 etc rela	丸紅	923.7000122070312	900.9000244140625	920.2000122070312	911.2999877929688		911.3	-9.5	-1.032
2021-03-31		8002 etc rela	丸紅	938.5	920.5999755859375	929	920.7999877929688		920.8	-11.2	-1.202
2021-03-30		8002 etc rela	丸紅	934	917.0999755859375	924.2999877929688	932		932	-9.5	-1.009
2021-03-29		8002 etc rela	丸紅	954.7000122070312	931	954.5	941.5		930.5	2	0.213
2021-03-26		8002 etc rela	丸紅	946.0999755859375	929.4000244140625	938.7999877929688	939.5		928.523	15.7	1.7
2021-03-25		8002 etc rela	丸紅	938.7999877929688	913.5999755859375	917.5	923.7999877929688		913.007	18.9	2.089
2021-03-24		8002 etc rela	丸紅	924	902.0999755859375	918.2999877929688	904.9000244140625		894.328	-24.2	-2.605
2021-03-23		8002 etc rela	丸紅	958.2999877929688	927.7999877929688	955	929.0999755859375		918.245	-22.7	-2.385
2021-03-22		8002 etc rela	丸紅	955.9000244140625	929.0999755859375	935	951.7999877929688		940.68	16.4	1.753
2021-03-19		8002 etc rela	丸紅	942.7999877929688	907.4000244140625	909	935.4000244140625		924.471	18.8	2.051
2021-03-18		8002 etc rela	丸紅	919.0999755859375	909.7999877929688	918.7999877929688	916.5999755859375		905.891	1.29999	0.142
2021-03-17		8002 etc rela	丸紅	923.0999755859375	906.5	917.9000244140625	915.2999877929688		904.606	-12.4	-1.337
2021-03-16		8002 etc rela	丸紅	941.4000244140625	909	910.5	927.7000122070312		916.861	17.6	1.934
2021-03-15		8002 etc rela	丸紅	914.7999877929688	906.7000122070312	910	910.0999755859375		899.467	2.09998	0.231
2021-03-12		8002 etc rela	丸紅	909	883.9000244140625	891.0999755859375	908		897.391	30.9	3.523
2021-03-11		8002 etc rela	丸紅	879.7999877929688	865	865.0999755859375	877.0999755859375		866.852	17.2	2
2021-03-10		8002 etc rela	丸紅	863.2000122070312	850.9000244140625	861.7999877929688	859.9000244140625		849.853	-4.79999	-0.555
2021-03-09		8002 etc rela	丸紅	870.7000122070312	853.2999877929688	864.5	864.7000122070312		854.597	19.6	2.319
2021-03-08		8002 etc rela	丸紅	858.4000244140625	837.7000122070312	839.9000244140625	845.0999755859375		835.226	22.6	2.748
2021-03-05		8002 etc rela	丸紅	822.5	803.4000244140625	820.9000244140625	822.5		812.89	0.5	0.061
2021-03-04		8002 etc rela	丸紅	829	810.7000122070312	819	822		812.396	-7	-0.844
2021-03-03		8002 etc rela	丸紅	830	806.9000244140625	807	829		819.314	33	4.146
2021-03-02		8002 etc rela	丸紅	823.7000122070312	794.0999755859375	823.7000122070312	796		786.7	-19.6	-2.403
2021-03-01		8002 etc rela	丸紅	815.5999755859375	792.2999877929688	792.9000244140625	815.5999755859375		806.071	23.9	3.019
2021-02-26		8002 etc rela	丸紅	813.2999877929688	791	813.2999877929688	791.7000122070312		782.45	-32.3	-3.92
2021-02-25		8002 etc rela	丸紅	831	804.7999877929688	804.7999877929688	824		814.373	38.7	4.928
2021-02-24		8002 etc rela	丸紅	794.9000244140625	780.5999755859375	791.9000244140625	785.2999877929688		776.125	-1.29999	-0.165
2021-02-22		8002 etc rela	丸紅	800.5	786.4000244140625	792.2000122070312	786.5999755859375		777.41	14.2	1.838
2021-02-19		8002 etc rela	丸紅	774.5999755859375	766.2000122070312	770.4000244140625	772.4000244140625		763.376	-5	-0.643
2021-02-18		8002 etc rela	丸紅	804.4000244140625	771.2000122070312	798	777.4000244140625		768.317	-12.8	-1.62
2021-02-17		8002 etc rela	丸紅	790.7000122070312	768.0999755859375	769	790.2000122070312		780.968	33.9	4.482
2021-02-16		8002 etc rela	丸紅	763.4000244140625	748.7999877929688	748.7999877929688	756.2999877929688		747.464	15.2	2.051
2021-02-15		8002 etc rela	丸紅	746.2000122070312	735.5999755859375	737	741.0999755859375		732.441	6.19995	0.844
2021-02-12		8002 etc rela	丸紅	737.7999877929688	723.7000122070312	737.7000122070312	734.9000244140625		726.314	-2.09998	-0.285
2021-02-10		8002 etc rela	丸紅	746.4000244140625	735.0999755859375	737	737		728.389	-3.5	-0.473
2021-02-09		8002 etc rela	丸紅	754.9000244140625	732	754.0999755859375	740.5		731.848	-3.29999	-0.444
2021-02-08		8002 etc rela	丸紅	755.5	739.2999877929688	739.9000244140625	743.7999877929688		735.11	6.29999	0.854
2021-02-05		8002 etc rela	丸紅	747.7000122070312	733.2999877929688	744.7999877929688	737.5		728.883	5.70001	0.779
2021-02-04		8002 etc rela	丸紅	755	730.0999755859375	751.7000122070312	731.7999877929688		723.25	-26	-3.431
2021-02-03		8002 etc rela	丸紅	758.9000244140625	724.2000122070312	730	757.7999877929688		748.946	40.1	5.587
2021-02-02		8002 etc rela	丸紅	719.7999877929688	703.2000122070312	706.7999877929688	717.7000122070312		709.315	14.5	2.062
2021-02-01		8002 etc rela	丸紅	708.2000122070312	689	689.2000122070312	703.2000122070312		694.984	8.90002	1.282
2021-01-29		8002 etc rela	丸紅	711.4000244140625	693.9000244140625	706	694.2999877929688		686.188	-13.4	-1.893
2021-01-28		8002 etc rela	丸紅	713.7000122070312	688	691	707.7000122070312		699.432	-8.70001	-1.214
2021-01-27		8002 etc rela	丸紅	717.7999877929688	708.0999755859375	709.2000122070312	716.4000244140625		708.03	10.9	1.545
2021-01-26		8002 etc rela	丸紅	724	703	716.9000244140625	705.5		697.257	-13	-1.809
2021-01-25		8002 etc rela	丸紅	725.9000244140625	716.4000244140625	723.5999755859375	718.5		710.105	-3.79999	-0.526
2021-01-22		8002 etc rela	丸紅	727.7000122070312	719.7999877929688	720.0999755859375	722.2999877929688		713.861	-7.29999	-1.001
2021-01-21		8002 etc rela	丸紅	738	726.7999877929688	730.7999877929688	729.5999755859375		721.076	4.69995	0.648
2021-01-20		8002 etc rela	丸紅	727.5999755859375	718.7999877929688	726.0999755859375	724.9000244140625		716.431	-2.5	-0.344
2021-01-19		8002 etc rela	丸紅	740	725.0999755859375	732.7999877929688	727.4000244140625		718.901	-3.19995	-0.438
2021-01-18		8002 etc rela	丸紅	732.9000244140625	718.7000122070312	731.7000122070312	730.5999755859375		722.064	-11.4	-1.536
2021-01-15		8002 etc rela	丸紅	754	740.5	750	742		733.331	-11.7	-1.552
2021-01-14		8002 etc rela	丸紅	764.2000122070312	749.7999877929688	751.5	753.7000122070312		744.894	4.90002	0.654
2021-01-13		8002 etc rela	丸紅	750	729.2999877929688	735	748.7999877929688		740.051	11.8	1.601
2021-01-12		8002 etc rela	丸紅	737.5999755859375	715.7000122070312	720.2000122070312	737		728.389	10	1.376
2021-01-08		8002 etc rela	丸紅	731.7000122070312	722.2000122070312	729.7000122070312	727		718.506	-1	-0.137
2021-01-07		8002 etc rela	丸紅	733.2999877929688	716.0999755859375	719.2000122070312	728		719.494	30.2	4.328
2021-01-06		8002 etc rela	丸紅	701.9000244140625	680.5999755859375	681.5	697.7999877929688		689.647	20.4	3.012
2021-01-05		8002 etc rela	丸紅	682.9000244140625	670.2999877929688	670.5	677.4000244140625		669.486	7.20001	1.074
2021-01-04		8002 etc rela	丸紅	691	668.2999877929688	691	670.2000122070312		662.37	-15.9	-2.317
2020-12-30		8002 etc rela	丸紅	692.2999877929688	683.4000244140625	690	686.0999755859375		678.084	-8	-1.153
2020-12-29		8002 etc rela	丸紅	694.0999755859375	679.9000244140625	685	694.0999755859375		685.99	10.8	1.581
2020-12-28		8002 etc rela	丸紅	686.0999755859375	678	682.7999877929688	683.2999877929688		675.317	4.39996	0.648
2020-12-25		8002 etc rela	丸紅	678.9000244140625	671.5	671.9000244140625	678.9000244140625		670.968	6.30005	0.937
2020-12-24		8002 etc rela	丸紅	678	669.9000244140625	670.0999755859375	672.5999755859375		664.742	12.8	1.94
2020-12-23		8002 etc rela	丸紅	664.5999755859375	655	664	659.7999877929688		652.091	-5.90002	-0.886
2020-12-22		8002 etc rela	丸紅	673.5999755859375	663.2999877929688	670	665.7000122070312		657.922	-12	-1.771
2020-12-21		8002 etc rela	丸紅	687.9000244140625	672.5	687.9000244140625	677.7000122070312		669.782	-8.5	-1.239
2020-12-18		8002 etc rela	丸紅	687.5	677.2999877929688	685.2999877929688	686.2000122070312		678.183	5.20001	0.764
2020-12-17		8002 etc rela	丸紅	683.7999877929688	674.5	678.7999877929688	681		673.044	-3.40002	-0.497
2020-12-16		8002 etc rela	丸紅	687.4000244140625	678	678.7999877929688	684.4000244140625		676.404	14.1	2.104
2020-12-15		8002 etc rela	丸紅	678.7000122070312	668.5	675	670.2999877929688		662.469	-12.4	-1.816
2020-12-14		8002 etc rela	丸紅	687.7000122070312	665.5999755859375	667.2999877929688	682.7000122070312		674.724	11.2	1.668
2020-12-11		8002 etc rela	丸紅	677.2999877929688	665	669.2999877929688	671.5		663.655	9.09998	1.374
2020-12-10		8002 etc rela	丸紅	666.2999877929688	653.5999755859375	656.9000244140625	662.4000244140625		654.661	9.5	1.455
2020-12-09		8002 etc rela	丸紅	655.2999877929688	640.0999755859375	641.9000244140625	652.9000244140625		645.272	14.6	2.287
2020-12-08		8002 etc rela	丸紅	640.4000244140625	626	632.5	638.2999877929688		630.842	-0.200012	-0.031
2020-12-07		8002 etc rela	丸紅	647	634.9000244140625	637.2000122070312	638.5		631.04	14.6	2.34
2020-12-04		8002 etc rela	丸紅	628.7999877929688	616.7000122070312	618.7999877929688	623.9000244140625		616.611	-4.89996	-0.779
2020-12-03		8002 etc rela	丸紅	634.4000244140625	626.5999755859375	630.2999877929688	628.7999877929688		621.453	-1.29999	-0.206
2020-12-02		8002 etc rela	丸紅	637.9000244140625	626.0999755859375	636	630.0999755859375		622.738	3.79999	0.607
2020-12-01		8002 etc rela	丸紅	629.9000244140625	610.7999877929688	619.5999755859375	626.2999877929688		618.983	17.8	2.925
2020-11-30		8002 etc rela	丸紅	644.4000244140625	608.5	642.5	608.5		601.391	-34.7	-5.395
2020-11-27		8002 etc rela	丸紅	649.2999877929688	639.0999755859375	641.5	643.2000122070312		635.685	2.60004	0.406
2020-11-26		8002 etc rela	丸紅	642.5	633.5999755859375	639.4000244140625	640.5999755859375		633.116	1.79999	0.282
2020-11-25		8002 etc rela	丸紅	648.7000122070312	636.0999755859375	642.2999877929688	638.7999877929688		631.337	3.70001	0.583
2020-11-24		8002 etc rela	丸紅	644.2000122070312	625.4000244140625	628	635.0999755859375		627.68	26.6	4.371
2020-11-20		8002 etc rela	丸紅	612.5	603.9000244140625	608.2999877929688	608.5		601.391	-2.20001	-0.36
2020-11-19		8002 etc rela	丸紅	610.7999877929688	602	605	610.7000122070312		603.565	3.20001	0.527
2020-11-18		8002 etc rela	丸紅	614.5999755859375	605.2000122070312	614.4000244140625	607.5		600.402	-8.40002	-1.364
2020-11-17		8002 etc rela	丸紅	621.0999755859375	610	620.4000244140625	615.9000244140625		608.704	5.5	0.901
2020-11-16		8002 etc rela	丸紅	613.7999877929688	600.9000244140625	602.7000122070312	610.4000244140625		603.268	17.7	2.986
2020-11-13		8002 etc rela	丸紅	603.5999755859375	586.7999877929688	598.0999755859375	592.7000122070312		585.775	-16.1	-2.645
2020-11-12		8002 etc rela	丸紅	623.5	602.7000122070312	622.2000122070312	608.7999877929688		601.687	-22	-3.488
2020-11-11		8002 etc rela	丸紅	637.2000122070312	626.0999755859375	629	630.7999877929688		623.43	16.9	2.753
2020-11-10		8002 etc rela	丸紅	614.7999877929688	598.2999877929688	611	613.9000244140625		606.728	31.1	5.336
2020-11-09		8002 etc rela	丸紅	586.7999877929688	578.2000122070312	584	582.7999877929688		575.991	5.59998	0.97
2020-11-06		8002 etc rela	丸紅	581.7999877929688	566.5	567.5999755859375	577.2000122070312		570.456	8.5	1.495
2020-11-05		8002 etc rela	丸紅	583.2999877929688	559.5999755859375	583.2000122070312	568.7000122070312		562.056	-16.3	-2.786
2020-11-04		8002 etc rela	丸紅	591.2000122070312	568.0999755859375	578.7000122070312	585		578.165	20.3	3.595
2020-11-02		8002 etc rela	丸紅	570.2000122070312	551.4000244140625	551.4000244140625	564.7000122070312		558.102	21.5	3.958
2020-10-30		8002 etc rela	丸紅	558.4000244140625	542	558	543.2000122070312		536.854	-17.9	-3.19
2020-10-29		8002 etc rela	丸紅	564.5	553.9000244140625	557	561.0999755859375		554.544	-3.90002	-0.69
2020-10-28		8002 etc rela	丸紅	573.4000244140625	559.2999877929688	572	565		558.399	-14.3	-2.468
2020-10-27		8002 etc rela	丸紅	584.7000122070312	573.5999755859375	582.5999755859375	579.2999877929688		572.532	-9.20001	-1.563
2020-10-26		8002 etc rela	丸紅	591.5	585	589.2999877929688	588.5		581.624	-1.59998	-0.271
2020-10-23		8002 etc rela	丸紅	592	584	586.4000244140625	590.0999755859375		583.206	7.59998	1.305
2020-10-22		8002 etc rela	丸紅	586.2000122070312	579.5999755859375	584.4000244140625	582.5		575.694	-10.7	-1.804
2020-10-21		8002 etc rela	丸紅	595.5	586.2000122070312	591	593.2000122070312		586.269	5.79999	0.987
2020-10-20		8002 etc rela	丸紅	597.7000122070312	585.4000244140625	593.7000122070312	587.4000244140625		580.537	-8.59998	-1.443
2020-10-19		8002 etc rela	丸紅	597.5999755859375	588.2000122070312	588.7000122070312	596		589.037	11.6	1.985
2020-10-16		8002 etc rela	丸紅	589	579	581.4000244140625	584.4000244140625		577.572	-1	-0.171
2020-10-15		8002 etc rela	丸紅	590.2999877929688	582	589	585.4000244140625		578.561	-6.89996	-1.165
2020-10-14		8002 etc rela	丸紅	596.5999755859375	590.2999877929688	596.5999755859375	592.2999877929688		585.38	-10.4	-1.726
2020-10-13		8002 etc rela	丸紅	606.5	599	604.0999755859375	602.7000122070312		595.658	-1.89996	-0.314
2020-10-12		8002 etc rela	丸紅	612.7999877929688	599.9000244140625	612.7999877929688	604.5999755859375		597.536	-3.70001	-0.608
2020-10-09		8002 etc rela	丸紅	617.2000122070312	607.0999755859375	616.7000122070312	608.2999877929688		601.193	-5.40002	-0.88
2020-10-08		8002 etc rela	丸紅	621.2999877929688	609.4000244140625	620.7999877929688	613.7000122070312		606.53	-5.20001	-0.84
2020-10-07		8002 etc rela	丸紅	620.4000244140625	612.0999755859375	614.2999877929688	618.9000244140625		611.669	-1.59998	-0.258
2020-10-06		8002 etc rela	丸紅	628	616.9000244140625	625.2000122070312	620.5		613.25	3.40002	0.551
2020-10-05		8002 etc rela	丸紅	624.7999877929688	605	605	617.0999755859375		609.89	17	2.833
2020-10-02		8002 etc rela	丸紅	610.7000122070312	598.7000122070312	602.9000244140625	600.0999755859375		593.089	5.59998	0.942
2020-09-30		8002 etc rela	丸紅	620.5	594.5	619.2999877929688	594.5		587.554	-28.8	-4.621
2020-09-29		8002 etc rela	丸紅	629.7999877929688	619.7000122070312	628.7000122070312	623.2999877929688		616.018	-10.5	-1.657
2020-09-28		8002 etc rela	丸紅	634.4000244140625	620.5999755859375	628.9000244140625	633.7999877929688		615.524	10	1.603
2020-09-25		8002 etc rela	丸紅	628.4000244140625	619.2999877929688	628	623.7999877929688		605.812	0.5	0.08
2020-09-24		8002 etc rela	丸紅	632	621.2000122070312	629.9000244140625	623.2999877929688		605.326	-8.79999	-1.392
2020-09-23		8002 etc rela	丸紅	634.7999877929688	622	629	632.0999755859375		613.873	-2.60004	-0.41
2020-09-18		8002 etc rela	丸紅	641.9000244140625	634	637.4000244140625	634.7000122070312		616.398	-3.29999	-0.517
2020-09-17		8002 etc rela	丸紅	649	636.5	646.0999755859375	638		619.602	-13	-1.997
2020-09-16		8002 etc rela	丸紅	654.2000122070312	648.5999755859375	654.2000122070312	651		632.228	-8.40002	-1.274
2020-09-15		8002 etc rela	丸紅	663.2999877929688	655.5	659.9000244140625	659.4000244140625		640.385	-2.59998	-0.393
2020-09-14		8002 etc rela	丸紅	668	658.7999877929688	666	662		642.91	7	1.069
2020-09-11		8002 etc rela	丸紅	656.7999877929688	644	655.5	655		636.112	-1.79999	-0.274
2020-09-10		8002 etc rela	丸紅	658.2000122070312	643.7999877929688	650	656.7999877929688		637.86	14.6	2.273
2020-09-09		8002 etc rela	丸紅	646.7000122070312	640.7000122070312	646.2999877929688	642.2000122070312		623.681	-10.9	-1.669
2020-09-08		8002 etc rela	丸紅	659.2000122070312	648.2000122070312	657.7999877929688	653.0999755859375		634.267	0.799988	0.123
2020-09-07		8002 etc rela	丸紅	655.5	645.5	648.0999755859375	652.2999877929688		633.49	6.39996	0.991
2020-09-04		8002 etc rela	丸紅	648.7000122070312	639.0999755859375	642	645.9000244140625		627.275	-5	-0.768
2020-09-03		8002 etc rela	丸紅	655.0999755859375	645.5	652.7999877929688	650.9000244140625		632.13	4.60004	0.712
2020-09-02		8002 etc rela	丸紅	663.5999755859375	643	663.5999755859375	646.2999877929688		627.663	-1.10004	-0.17
2020-09-01		8002 etc rela	丸紅	668.2000122070312	643.5	649.5999755859375	647.4000244140625		628.731	7.80005	1.22
2020-08-31		8002 etc rela	丸紅	666.2000122070312	610.7999877929688	614.2000122070312	639.5999755859375		621.156	55.4	9.483
2020-08-28		8002 etc rela	丸紅	597.9000244140625	579.5999755859375	587.9000244140625	584.2000122070312		567.354	1.10004	0.189
2020-08-27		8002 etc rela	丸紅	594.9000244140625	582.5	594.9000244140625	583.0999755859375		566.286	-8.10004	-1.37
2020-08-26		8002 etc rela	丸紅	592.9000244140625	584.0999755859375	588	591.2000122070312		574.152	1.20001	0.203
2020-08-25		8002 etc rela	丸紅	598	589.2999877929688	589.2999877929688	590		572.987	13.1	2.271
2020-08-24		8002 etc rela	丸紅	579.7999877929688	571.7999877929688	579.7999877929688	576.9000244140625		560.264	-1.39996	-0.242
2020-08-21		8002 etc rela	丸紅	584.2000122070312	572.5	575.0999755859375	578.2999877929688		561.624	12.8	2.263
2020-08-20		8002 etc rela	丸紅	574.2000122070312	565.4000244140625	570.0999755859375	565.5		549.193	-5.79999	-1.015
2020-08-19		8002 etc rela	丸紅	576.4000244140625	567.5999755859375	576.4000244140625	571.2999877929688		554.826	-6.79999	-1.176
2020-08-18		8002 etc rela	丸紅	581.2000122070312	565	572.5	578.0999755859375		561.43	-0.600037	-0.104
2020-08-17		8002 etc rela	丸紅	587.0999755859375	576.5	583	578.7000122070312		562.012	-4.70001	-0.806
2020-08-14		8002 etc rela	丸紅	589.4000244140625	578.4000244140625	581.5	583.4000244140625		566.577	-1.79999	-0.308
2020-08-13		8002 etc rela	丸紅	600.5	583	600	585.2000122070312		568.325	-12.6	-2.108
2020-08-12		8002 etc rela	丸紅	600	587.0999755859375	589.7999877929688	597.7999877929688		580.562	13.8	2.363
2020-08-11		8002 etc rela	丸紅	587.9000244140625	578	578.2000122070312	584		567.16	17	2.998
2020-08-07		8002 etc rela	丸紅	571.7999877929688	564.2999877929688	565	567		550.65	-1.90002	-0.334
2020-08-06		8002 etc rela	丸紅	578.4000244140625	563.7999877929688	566.9000244140625	568.9000244140625		552.495	-0.599976	-0.105
2020-08-05		8002 etc rela	丸紅	576.4000244140625	541	548.5	569.5		553.078	18.7	3.395
2020-08-04		8002 etc rela	丸紅	552.7000122070312	504.70001220703125	510	550.7999877929688		534.917	54.7	11.026
2020-08-03		8002 etc rela	丸紅	497.6000061035156	490.20001220703125	490.5	496.1000061035156		481.794	11.1	2.289
2020-07-31		8002 etc rela	丸紅	495.70001220703125	485	495.6000061035156	485		471.014	-15.4	-3.078
2020-07-30		8002 etc rela	丸紅	511.1000061035156	499.79998779296875	509	500.3999938964844		485.97	-1.39999	-0.279
2020-07-29		8002 etc rela	丸紅	503.8999938964844	497	497.3999938964844	501.79998779296875		487.33	-5.20001	-1.026
2020-07-28		8002 etc rela	丸紅	514.0999755859375	504.8999938964844	512.0999755859375	507		492.38	-8.09998	-1.573
2020-07-27		8002 etc rela	丸紅	515.0999755859375	502.29998779296875	508.8999938964844	515.0999755859375		500.246	4.29999	0.842
2020-07-22		8002 etc rela	丸紅	521.7999877929688	510.6000061035156	514.7999877929688	510.79998779296875		496.07	-4.10004	-0.796
2020-07-21		8002 etc rela	丸紅	518.7999877929688	511.3999938964844	517	514.9000244140625		500.052	-5.19995	-1
2020-07-20		8002 etc rela	丸紅	520.4000244140625	507.79998779296875	514.2999877929688	520.0999755859375		505.102	7.09998	1.384
2020-07-17		8002 etc rela	丸紅	516.7999877929688	506.5	506.5	513		498.207	-3	-0.581
2020-07-16		8002 etc rela	丸紅	525.5	511.79998779296875	516.9000244140625	516		501.12	7.10001	1.395
2020-07-15		8002 etc rela	丸紅	512.7000122070312	502.6000061035156	505.20001220703125	508.8999938964844		494.225	15.3	3.1
2020-07-14		8002 etc rela	丸紅	495.6000061035156	485.79998779296875	485.79998779296875	493.6000061035156		479.366	3.70001	0.755
2020-07-13		8002 etc rela	丸紅	494	477.79998779296875	478	489.8999938964844		475.773	20.6	4.39
2020-07-10		8002 etc rela	丸紅	478.79998779296875	469.1000061035156	477.3999938964844	469.29998779296875		455.767	-9.80002	-2.046
2020-07-09		8002 etc rela	丸紅	482.70001220703125	476.5	480	479.1000061035156		465.285	-3.79999	-0.787
2020-07-08		8002 etc rela	丸紅	489.3999938964844	479.6000061035156	483.1000061035156	482.8999938964844		468.975	-3.5	-0.72
2020-07-07		8002 etc rela	丸紅	495	483.79998779296875	494.3999938964844	486.3999938964844		472.374	-7.20001	-1.459
2020-07-06		8002 etc rela	丸紅	493.79998779296875	483.1000061035156	484.29998779296875	493.6000061035156		479.366	11.9	2.47
2020-07-03		8002 etc rela	丸紅	490.5	477	489	481.70001220703125		467.81	-2.59998	-0.537
2020-07-02		8002 etc rela	丸紅	488.8999938964844	472.3999938964844	472.70001220703125	484.29998779296875		470.335	3.89999	0.812
2020-07-01		8002 etc rela	丸紅	488.3999938964844	479.29998779296875	485.8999938964844	480.3999938964844		466.547	-7.10001	-1.456
2020-06-30		8002 etc rela	丸紅	498.8999938964844	486.29998779296875	496.1000061035156	487.5		473.442	3.70001	0.765
2020-06-29		8002 etc rela	丸紅	489.8999938964844	483	485	483.79998779296875		469.849	-13.2	-2.656
2020-06-26		8002 etc rela	丸紅	501.20001220703125	495.1000061035156	497.6000061035156	497		482.668	7.39999	1.511
2020-06-25		8002 etc rela	丸紅	497.5	486.8999938964844	497.20001220703125	489.6000061035156		475.482	-12.6	-2.509
2020-06-24		8002 etc rela	丸紅	510.29998779296875	502.20001220703125	509.1000061035156	502.20001220703125		487.718	-9	-1.761
2020-06-23		8002 etc rela	丸紅	517.4000244140625	505.6000061035156	510	511.20001220703125		496.459	5.10001	1.008
2020-06-22		8002 etc rela	丸紅	511	501.70001220703125	504	506.1000061035156		491.506	-3.89999	-0.765
2020-06-19		8002 etc rela	丸紅	515.4000244140625	505	515	510		495.293	-2.09998	-0.41
2020-06-18		8002 etc rela	丸紅	515.5	505.8999938964844	512	512.0999755859375		497.333	-7.80005	-1.5
2020-06-17		8002 etc rela	丸紅	522.4000244140625	513.7999877929688	522	519.9000244140625		504.908	-10.2	-1.924
2020-06-16		8002 etc rela	丸紅	532.4000244140625	514.5	516.2999877929688	530.0999755859375		514.814	29.5	5.893
2020-06-15		8002 etc rela	丸紅	518	500.6000061035156	510	500.6000061035156		486.165	-15.7	-3.041
2020-06-12		8002 etc rela	丸紅	519.9000244140625	495.8999938964844	496.70001220703125	516.2999877929688		501.412	-6.5	-1.243
2020-06-11		8002 etc rela	丸紅	535.4000244140625	521.9000244140625	531	522.7999877929688		507.724	-26.4	-4.807
2020-06-10		8002 etc rela	丸紅	554	544	546.4000244140625	549.2000122070312		533.363	-7.20001	-1.294
2020-06-09		8002 etc rela	丸紅	573.7999877929688	549.2000122070312	573.4000244140625	556.4000244140625		540.356	-20.9	-3.62
2020-06-08		8002 etc rela	丸紅	577.4000244140625	563.4000244140625	569.7999877929688	577.2999877929688		560.653	24	4.338
2020-06-05		8002 etc rela	丸紅	554.5	539.0999755859375	541.2999877929688	553.2999877929688		537.345	15	2.787
2020-06-04		8002 etc rela	丸紅	558.7000122070312	533.7999877929688	558.5	538.2999877929688		522.777	-5.5	-1.011
2020-06-03		8002 etc rela	丸紅	548.7000122070312	537	540.2999877929688	543.7999877929688		528.119	13.5	2.546
2020-06-02		8002 etc rela	丸紅	533.7000122070312	521	523.0999755859375	530.2999877929688		515.008	11.4	2.197
2020-06-01		8002 etc rela	丸紅	522.9000244140625	513.7999877929688	519.5999755859375	518.9000244140625		503.937	-4.39996	-0.841
2020-05-29		8002 etc rela	丸紅	526.2999877929688	514.5	521.7000122070312	523.2999877929688		508.21	-6.20001	-1.171
2020-05-28		8002 etc rela	丸紅	544.5	523.5999755859375	530.5	529.5		514.231	7.59998	1.456
2020-05-27		8002 etc rela	丸紅	522.9000244140625	503.20001220703125	509.70001220703125	521.9000244140625		506.85	18.4	3.654
2020-05-26		8002 etc rela	丸紅	507.29998779296875	493.20001220703125	497.29998779296875	503.5		488.981	15.9	3.261
2020-05-25		8002 etc rela	丸紅	491.3999938964844	482.6000061035156	484.3999938964844	487.6000061035156		473.539	12.5	2.631
2020-05-22		8002 etc rela	丸紅	491	474.5	489.20001220703125	475.1000061035156		461.4	-12.1	-2.484
2020-05-21		8002 etc rela	丸紅	492.20001220703125	484.70001220703125	486.20001220703125	487.20001220703125		473.151	4.40002	0.911
2020-05-20		8002 etc rela	丸紅	486.20001220703125	474.20001220703125	477	482.79998779296875		468.878	2.79999	0.583
2020-05-19		8002 etc rela	丸紅	487.8999938964844	480	486.5	480		466.159	9.5	2.019
2020-05-18		8002 etc rela	丸紅	472.6000061035156	463.3999938964844	470	470.5		456.933	5.5	1.183
2020-05-15		8002 etc rela	丸紅	470.8999938964844	459.3999938964844	469.5	465		451.591	8.79999	1.929
2020-05-14		8002 etc rela	丸紅	469.6000061035156	456.20001220703125	465	456.20001220703125		443.045	-17.8	-3.755
2020-05-13		8002 etc rela	丸紅	482	474	479	474		460.332	-8.70001	-1.802
2020-05-12		8002 etc rela	丸紅	494.8999938964844	478.1000061035156	493.8999938964844	482.70001220703125		468.781	-14.8	-2.975
2020-05-11		8002 etc rela	丸紅	497.8999938964844	480.8999938964844	485	497.5		483.154	26.1	5.537
2020-05-08		8002 etc rela	丸紅	481.8999938964844	458.8999938964844	465	471.3999938964844		457.807	5.69998	1.224
2020-05-07		8002 etc rela	丸紅	514.5	462.5	500	465.70001220703125		452.271	-39	-7.727
2020-05-01		8002 etc rela	丸紅	511.6000061035156	500.79998779296875	507.8999938964844	504.70001220703125		490.146	-19.3	-3.683
2020-04-30		8002 etc rela	丸紅	530	519.0999755859375	520	524		508.89	15	2.947
2020-04-28		8002 etc rela	丸紅	518.0999755859375	507	516.5	509		494.322	-7.79999	-1.509
2020-04-27		8002 etc rela	丸紅	517.7000122070312	500.5	503.6000061035156	516.7999877929688		501.897	16.2	3.236
2020-04-24		8002 etc rela	丸紅	500.6000061035156	487.20001220703125	492	500.6000061035156		486.165	2.39999	0.482
2020-04-23		8002 etc rela	丸紅	498.3999938964844	479.20001220703125	480.8999938964844	498.20001220703125		483.834	27.7	5.887
2020-04-22		8002 etc rela	丸紅	473.20001220703125	458.20001220703125	464	470.5		456.933	-6.10001	-1.28
2020-04-21		8002 etc rela	丸紅	488.6000061035156	476	488.20001220703125	476.6000061035156		462.857	-18.8	-3.795
2020-04-20		8002 etc rela	丸紅	501.29998779296875	490.6000061035156	494.29998779296875	495.3999938964844		481.114	-3.5	-0.702
2020-04-17		8002 etc rela	丸紅	507.6000061035156	493.1000061035156	502.5	498.8999938964844		484.514	1.79999	0.362
2020-04-16		8002 etc rela	丸紅	497.79998779296875	490.5	494.1000061035156	497.1000061035156		482.765	-5.39999	-1.075
2020-04-15		8002 etc rela	丸紅	506.5	495.70001220703125	506	502.5		488.01	0.700012	0.14
2020-04-14		8002 etc rela	丸紅	503.1000061035156	492.20001220703125	493	501.79998779296875		487.33	4.29999	0.864
2020-04-13		8002 etc rela	丸紅	512	497.20001220703125	506.1000061035156	497.5		483.154	-21.3	-4.106
2020-04-10		8002 etc rela	丸紅	519.7999877929688	504.79998779296875	518.9000244140625	518.7999877929688		503.84	4.29999	0.836
2020-04-09		8002 etc rela	丸紅	519	509.5	517.0999755859375	514.5		499.664	-1.5	-0.291
2020-04-08		8002 etc rela	丸紅	520.4000244140625	500.1000061035156	509	516		501.12	-3	-0.578
2020-04-07		8002 etc rela	丸紅	523.2999877929688	500	516.7999877929688	519		504.034	12.2	2.407
2020-04-06		8002 etc rela	丸紅	514.7000122070312	480.70001220703125	489	506.79998779296875		492.186	7.79999	1.563
2020-04-03		8002 etc rela	丸紅	509.6000061035156	493.1000061035156	500.5	499		484.611	0.700012	0.14
2020-04-02		8002 etc rela	丸紅	514.9000244140625	496.5	514.0999755859375	498.29998779296875		483.931	-22.8	-4.375
2020-04-01		8002 etc rela	丸紅	546.2000122070312	516.7000122070312	540.7000122070312	521.0999755859375		506.073	-17.9	-3.321
2020-03-31		8002 etc rela	丸紅	556.2000122070312	535.2000122070312	553.9000244140625	539		523.457	-23.4	-4.161
2020-03-30		8002 etc rela	丸紅	562.4000244140625	541.2999877929688	553.2999877929688	562.4000244140625		546.182	-28.4	-4.807
2020-03-27		8002 etc rela	丸紅	590.7999877929688	555	569.4000244140625	590.7999877929688		556.768	40.7	7.399
2020-03-26		8002 etc rela	丸紅	561	530.4000244140625	549	550.0999755859375		518.413	-73.5	-11.786
2020-03-25		8002 etc rela	丸紅	625	607	611.9000244140625	623.5999755859375		587.679	49.3	8.584
2020-03-24		8002 etc rela	丸紅	575.5	545.0999755859375	549.9000244140625	574.2999877929688		541.219	35.9	6.668
2020-03-23		8002 etc rela	丸紅	539.9000244140625	514.7000122070312	521.7000122070312	538.4000244140625		507.387	16.3	3.122
2020-03-19		8002 etc rela	丸紅	537.2000122070312	512.0999755859375	532.0999755859375	522.0999755859375		492.025	-1.20001	-0.229
2020-03-18		8002 etc rela	丸紅	548	521.9000244140625	538	523.2999877929688		493.156	-14.2	-2.642
2020-03-17		8002 etc rela	丸紅	552.5	508	515	537.5		506.538	1.40002	0.261
2020-03-16		8002 etc rela	丸紅	559	529	535.5999755859375	536.0999755859375		505.219	-0.800049	-0.149
2020-03-13		8002 etc rela	丸紅	564.2999877929688	507.29998779296875	518.2000122070312	536.9000244140625		505.973	-30.4	-5.359
2020-03-12		8002 etc rela	丸紅	583.5999755859375	557	577.9000244140625	567.2999877929688		534.622	-26.6	-4.479
2020-03-11		8002 etc rela	丸紅	614.4000244140625	593.5	605	593.9000244140625		559.69	-9.39996	-1.558
2020-03-10		8002 etc rela	丸紅	608	564.4000244140625	590	603.2999877929688		568.548	-8.10004	-1.325
2020-03-09		8002 etc rela	丸紅	641.2999877929688	609.2000122070312	638	611.4000244140625		576.182	-56.6	-8.473
2020-03-06		8002 etc rela	丸紅	683.7999877929688	666.5999755859375	680.5999755859375	668		629.521	-31.8	-4.544
2020-03-05		8002 etc rela	丸紅	713.4000244140625	693.7000122070312	711.7000122070312	699.7999877929688		659.489	-2.40002	-0.342
2020-03-04		8002 etc rela	丸紅	709.4000244140625	694	698.2000122070312	702.2000122070312		661.751	-3.39996	-0.482
2020-03-03		8002 etc rela	丸紅	723.2999877929688	705.5999755859375	722	705.5999755859375		664.955	-4.70001	-0.662
2020-03-02		8002 etc rela	丸紅	719.4000244140625	696.0999755859375	702.2999877929688	710.2999877929688		669.385	-6.5	-0.907
2020-02-28		8002 etc rela	丸紅	724.5999755859375	708.4000244140625	720.2000122070312	716.7999877929688		675.51	-28.2	-3.785
2020-02-27		8002 etc rela	丸紅	753.5999755859375	741.0999755859375	746.2999877929688	745		702.086	-12.9	-1.702
2020-02-26		8002 etc rela	丸紅	758.2999877929688	743.5999755859375	750.2000122070312	757.9000244140625		714.243	0.400024	0.053
2020-02-25		8002 etc rela	丸紅	764.9000244140625	749.2000122070312	750	757.5		713.866	-31.3	-3.968
2020-02-21		8002 etc rela	丸紅	798.7999877929688	786.2000122070312	787.7999877929688	788.7999877929688		743.363	-0.700012	-0.089
2020-02-20		8002 etc rela	丸紅	799.7000122070312	788	793.2000122070312	789.5		744.022	2.70001	0.343
2020-02-19		8002 etc rela	丸紅	792.4000244140625	783.5999755859375	785.2000122070312	786.7999877929688		741.478	1.59998	0.204
2020-02-18		8002 etc rela	丸紅	794.7999877929688	783.5	787	785.2000122070312		739.97	-4.5	-0.57
2020-02-17		8002 etc rela	丸紅	790.4000244140625	777.5999755859375	782.7999877929688	789.7000122070312		744.211	-1.09998	-0.139
2020-02-14		8002 etc rela	丸紅	791.2999877929688	783.2999877929688	787.2999877929688	790.7999877929688		745.248	-3.40002	-0.428
2020-02-13		8002 etc rela	丸紅	797.5	788.0999755859375	792.0999755859375	794.2000122070312		748.452	1.79999	0.227
2020-02-12		8002 etc rela	丸紅	801.5	790.2000122070312	799.7999877929688	792.4000244140625		746.755	-7.89996	-0.987
2020-02-10		8002 etc rela	丸紅	804.5	796.2000122070312	798	800.2999877929688		754.2	-8.20001	-1.014
2020-02-07		8002 etc rela	丸紅	813.4000244140625	806.0999755859375	810.5999755859375	808.5		761.928	-4.20001	-0.517
2020-02-06		8002 etc rela	丸紅	817.5999755859375	803.2000122070312	810.5	812.7000122070312		765.886	15.2	1.906
2020-02-05		8002 etc rela	丸紅	807.7999877929688	787.5999755859375	807.7999877929688	797.5		751.562	1.5	0.188
2020-02-04		8002 etc rela	丸紅	797.2999877929688	780.2999877929688	783.0999755859375	796		750.148	10.4	1.324
2020-02-03		8002 etc rela	丸紅	792.4000244140625	778	779	785.5999755859375		740.347	-9.60004	-1.207
2020-01-31		8002 etc rela	丸紅	801.7999877929688	788.7999877929688	789.5999755859375	795.2000122070312		749.394	10.5	1.338
2020-01-30		8002 etc rela	丸紅	798.2999877929688	780.0999755859375	794.5	784.7000122070312		739.499	-15.5	-1.937
2020-01-29		8002 etc rela	丸紅	800.7000122070312	792.4000244140625	796.5	800.2000122070312		754.106	7.40002	0.933
2020-01-28		8002 etc rela	丸紅	794.2999877929688	786	794.2999877929688	792.7999877929688		747.132	-9.10004	-1.135
2020-01-27		8002 etc rela	丸紅	806.9000244140625	796.5999755859375	798.9000244140625	801.9000244140625		755.708	-11	-1.353
2020-01-24		8002 etc rela	丸紅	814.9000244140625	809.5999755859375	811.5999755859375	812.9000244140625		766.075	0.5	0.062
2020-01-23		8002 etc rela	丸紅	823.9000244140625	812.2999877929688	822.0999755859375	812.4000244140625		765.603	-12.5	-1.515
2020-01-22		8002 etc rela	丸紅	826.7999877929688	820.7000122070312	825.5999755859375	824.9000244140625		777.383	-2.89996	-0.35
2020-01-21		8002 etc rela	丸紅	830	822.0999755859375	826.2999877929688	827.7999877929688		780.116	-0.799988	-0.097
2020-01-20		8002 etc rela	丸紅	828.7000122070312	818.7999877929688	820.2000122070312	828.5999755859375		780.87	8.5	1.036
2020-01-17		8002 etc rela	丸紅	821	810	810.2999877929688	820.0999755859375		772.86	9.69995	1.197
2020-01-16		8002 etc rela	丸紅	813.2999877929688	802.0999755859375	807.5	810.4000244140625		763.719	-3.39996	-0.418
2020-01-15		8002 etc rela	丸紅	821.4000244140625	810.7000122070312	821.4000244140625	813.7999877929688		766.923	-8	-0.973
2020-01-14		8002 etc rela	丸紅	821.7999877929688	814	818.2000122070312	821.7999877929688		774.462	0.799988	0.097
2020-01-10		8002 etc rela	丸紅	825.9000244140625	819.7999877929688	825	821		773.708	1.09998	0.134
2020-01-09		8002 etc rela	丸紅	821.4000244140625	811.7999877929688	816.5	819.9000244140625		772.671	14.8	1.838
2020-01-08		8002 etc rela	丸紅	808	797	807.2999877929688	805.0999755859375		758.724	-14.4	-1.757
2020-01-07		8002 etc rela	丸紅	820.7000122070312	808.2999877929688	810	819.5		772.294	11	1.361
2020-01-06		8002 etc rela	丸紅	808.7000122070312	799.4000244140625	800.9000244140625	808.5		761.928	-2.09998	-0.259
2019-12-30		8002 etc rela	丸紅	815	807.2999877929688	813	810.5999755859375		763.907	-6.40002	-0.783
2019-12-27		8002 etc rela	丸紅	819.9000244140625	815.2000122070312	817	817		769.938	1.90002	0.233
2019-12-26		8002 etc rela	丸紅	815.0999755859375	805.0999755859375	807.4000244140625	815.0999755859375		768.148	7.09998	0.879
2019-12-25		8002 etc rela	丸紅	813.7999877929688	806.0999755859375	813.7999877929688	808		761.457	-1.70001	-0.21
2019-12-24		8002 etc rela	丸紅	814.2000122070312	808	812.0999755859375	809.7000122070312		763.059	-3.59998	-0.443
2019-12-23		8002 etc rela	丸紅	820	812.7999877929688	816.9000244140625	813.2999877929688		766.451	-2.70001	-0.331
2019-12-20		8002 etc rela	丸紅	823.9000244140625	813.4000244140625	819.4000244140625	816		768.996	-3	-0.366
2019-12-19		8002 etc rela	丸紅	824.5999755859375	816.9000244140625	821	819		771.823	-6	-0.727
2019-12-18		8002 etc rela	丸紅	834.4000244140625	822.2999877929688	834.2000122070312	825		777.478	-8	-0.96
2019-12-17		8002 etc rela	丸紅	839.9000244140625	830.7999877929688	831.2000122070312	833		785.017	4	0.483
2019-12-16		8002 etc rela	丸紅	837.4000244140625	828.2999877929688	833.2000122070312	829		781.247	-8.70001	-1.039
2019-12-13		8002 etc rela	丸紅	842.5999755859375	828	834.9000244140625	837.7000122070312		789.446	22.8	2.798
2019-12-12		8002 etc rela	丸紅	824	813.2999877929688	824	814.9000244140625		767.959	-8.5	-1.032
2019-12-11		8002 etc rela	丸紅	829.9000244140625	821.9000244140625	827.2000122070312	823.4000244140625		775.97	-5.79999	-0.699
2019-12-10		8002 etc rela	丸紅	835	827.7000122070312	835	829.2000122070312		781.436	-1.79999	-0.217
2019-12-09		8002 etc rela	丸紅	832.4000244140625	826.5	830.7000122070312	831		783.132	6.09998	0.739
2019-12-06		8002 etc rela	丸紅	832	820.5999755859375	826.5999755859375	824.9000244140625		777.383	-1.19995	-0.145
2019-12-05		8002 etc rela	丸紅	826.5999755859375	818	819.2000122070312	826.0999755859375		778.514	12.9	1.586
2019-12-04		8002 etc rela	丸紅	814.7000122070312	803.2000122070312	809	813.2000122070312		766.357	-2	-0.245
2019-12-03		8002 etc rela	丸紅	818.2000122070312	813.2000122070312	814.4000244140625	815.2000122070312		768.242	-10	-1.212
2019-12-02		8002 etc rela	丸紅	826.5	810.2000122070312	810.7000122070312	825.2000122070312		777.666	17	2.103
2019-11-29		8002 etc rela	丸紅	814.2999877929688	806.0999755859375	812	808.2000122070312		761.645	-3.39996	-0.419
2019-11-28		8002 etc rela	丸紅	812.5	803.4000244140625	808.9000244140625	811.5999755859375		764.849	1.89996	0.235
2019-11-27		8002 etc rela	丸紅	809.7000122070312	804.7000122070312	806.2999877929688	809.7000122070312		763.059	4.90002	0.609
2019-11-26		8002 etc rela	丸紅	812.7000122070312	802	809.9000244140625	804.7999877929688		758.441	-0.400024	-0.05
2019-11-25		8002 etc rela	丸紅	807.9000244140625	801.2999877929688	806.7000122070312	805.2000122070312		758.818	8.29999	1.042
2019-11-22		8002 etc rela	丸紅	802.2999877929688	793.2000122070312	798	796.9000244140625		750.996	-0.5	-0.063
2019-11-21		8002 etc rela	丸紅	801.7000122070312	784.2000122070312	794.0999755859375	797.4000244140625		751.467	3.60004	0.454
2019-11-20		8002 etc rela	丸紅	802.2999877929688	791.5	798.5	793.7999877929688		748.075	-11.2	-1.391
2019-11-19		8002 etc rela	丸紅	810.7999877929688	803.2999877929688	808	805		758.63	-5.59998	-0.691
2019-11-18		8002 etc rela	丸紅	812.5	805.7000122070312	810	810.5999755859375		763.907	-0.400024	-0.049
2019-11-15		8002 etc rela	丸紅	812.2999877929688	796.4000244140625	799.9000244140625	811		764.284	17.2	2.167
2019-11-14		8002 etc rela	丸紅	805.7999877929688	793.0999755859375	802	793.7999877929688		748.075	-10.9	-1.355
2019-11-13		8002 etc rela	丸紅	814.2999877929688	803.7000122070312	814	804.7000122070312		758.347	-11.2	-1.373
2019-11-12		8002 etc rela	丸紅	816.9000244140625	798.2999877929688	801	815.9000244140625		768.902	9.80005	1.216
2019-11-11		8002 etc rela	丸紅	809.7000122070312	802.2000122070312	803.2000122070312	806.0999755859375		759.666	5.89996	0.737
2019-11-08		8002 etc rela	丸紅	803.5	793.2999877929688	796.9000244140625	800.2000122070312		754.106	14.4	1.833
2019-11-07		8002 etc rela	丸紅	786.9000244140625	774.7000122070312	784	785.7999877929688		740.536	1	0.127
2019-11-06		8002 etc rela	丸紅	786.9000244140625	769.5	770	784.7999877929688		739.593	16.3	2.121
2019-11-05		8002 etc rela	丸紅	772.2999877929688	755	769	768.5		724.232	12.4	1.64
2019-11-01		8002 etc rela	丸紅	762.5	752.4000244140625	758.7999877929688	756.0999755859375		712.546	-9.70001	-1.267
2019-10-31		8002 etc rela	丸紅	767.7000122070312	757.2000122070312	762	765.7999877929688		721.688	-0.900024	-0.117
2019-10-30		8002 etc rela	丸紅	767.5999755859375	752.2000122070312	765	766.7000122070312		722.536	4.79999	0.63
2019-10-29		8002 etc rela	丸紅	761.9000244140625	756.5	759	761.9000244140625		718.012	8.10004	1.075
2019-10-28		8002 etc rela	丸紅	758.5	752.0999755859375	755	753.7999877929688		710.379	0.700012	0.093
2019-10-25		8002 etc rela	丸紅	753.2999877929688	747.7999877929688	751.9000244140625	753.0999755859375		709.719	0.599976	0.08
2019-10-24		8002 etc rela	丸紅	754.9000244140625	748.5999755859375	753.7000122070312	752.5		709.154	3.90002	0.521
2019-10-23		8002 etc rela	丸紅	749.4000244140625	737.7000122070312	745.9000244140625	748.5999755859375		705.478	6.89996	0.93
2019-10-21		8002 etc rela	丸紅	743	733.2999877929688	734.7000122070312	741.7000122070312		698.976	8	1.09
2019-10-18		8002 etc rela	丸紅	739.5	730.4000244140625	733.2000122070312	733.7000122070312		691.437	2.10004	0.287
2019-10-17		8002 etc rela	丸紅	739.7000122070312	729.4000244140625	736.5	731.5999755859375		689.458	-4.40002	-0.598
2019-10-16		8002 etc rela	丸紅	751.7999877929688	733.5	749.5	736		693.604	-10.1	-1.354
2019-10-15		8002 etc rela	丸紅	750.7999877929688	742	744	746.0999755859375		703.122	11.6	1.579
2019-10-11		8002 etc rela	丸紅	735.5	724	727.2999877929688	734.5		692.191	17.3	2.412
2019-10-10		8002 etc rela	丸紅	717.2999877929688	704.2000122070312	709.7999877929688	717.2000122070312		675.887	6	0.844
2019-10-09		8002 etc rela	丸紅	719	710.2999877929688	714.0999755859375	711.2000122070312		670.233	-11.5	-1.591
2019-10-08		8002 etc rela	丸紅	730.7999877929688	710	710.4000244140625	722.7000122070312		681.07	28.1	4.045
2019-10-07		8002 etc rela	丸紅	699.9000244140625	691.7000122070312	698.5	694.5999755859375		654.589	0.5	0.072
2019-10-04		8002 etc rela	丸紅	697.7000122070312	691.7999877929688	694.9000244140625	694.0999755859375		654.118	-5.5	-0.786
2019-10-03		8002 etc rela	丸紅	703.2999877929688	695.4000244140625	700	699.5999755859375		659.301	-13.1	-1.838
2019-10-02		8002 etc rela	丸紅	715.5	709.5	714.2999877929688	712.7000122070312		671.646	-16.6	-2.276
2019-10-01		8002 etc rela	丸紅	734.4000244140625	717.7999877929688	718.4000244140625	729.2999877929688		687.29	11.6	1.616
2019-09-30		8002 etc rela	丸紅	728.7999877929688	715.9000244140625	724	717.7000122070312		676.358	-10.2	-1.401
2019-09-27		8002 etc rela	丸紅	739.7999877929688	722.7999877929688	736	727.9000244140625		685.971	-28	-3.704
2019-09-26		8002 etc rela	丸紅	760	753.0999755859375	755.2000122070312	755.9000244140625		695.866	3	0.398
2019-09-25		8002 etc rela	丸紅	755	738.7999877929688	743.0999755859375	752.9000244140625		693.104	0	0
2019-09-24		8002 etc rela	丸紅	758.4000244140625	749.0999755859375	751	752.9000244140625		693.104	-1.09998	-0.146
2019-09-20		8002 etc rela	丸紅	763	751.5	758	754		694.117	0.799988	0.106
2019-09-19		8002 etc rela	丸紅	766.5999755859375	751.9000244140625	755	753.2000122070312		693.38	-0.599976	-0.08
2019-09-18		8002 etc rela	丸紅	764.7999877929688	753.7000122070312	763.2000122070312	753.7999877929688		693.933	-12.9	-1.683
2019-09-17		8002 etc rela	丸紅	769.5	750.4000244140625	753.9000244140625	766.7000122070312		705.808	17.9	2.39
2019-09-13		8002 etc rela	丸紅	754.7000122070312	743.7000122070312	754.7000122070312	748.7999877929688		689.33	1.29999	0.174
2019-09-12		8002 etc rela	丸紅	751.5999755859375	741.7000122070312	750	747.5		688.133	7	0.945
2019-09-11		8002 etc rela	丸紅	740.7999877929688	729.2000122070312	733.9000244140625	740.5		681.689	15.1	2.082
2019-09-10		8002 etc rela	丸紅	725.4000244140625	710.9000244140625	711	725.4000244140625		667.788	24	3.422
2019-09-09		8002 etc rela	丸紅	701.7999877929688	694.5999755859375	695.9000244140625	701.4000244140625		645.694	5.70001	0.819
2019-09-06		8002 etc rela	丸紅	699.9000244140625	691.7000122070312	693.5	695.7000122070312		640.447	10.7	1.562
2019-09-05		8002 etc rela	丸紅	692	675.0999755859375	675.4000244140625	685		630.597	14.7	2.193
2019-09-04		8002 etc rela	丸紅	677.7999877929688	670.2999877929688	674.9000244140625	670.2999877929688		617.064	-7	-1.034
2019-09-03		8002 etc rela	丸紅	682.2000122070312	670.5	670.5999755859375	677.2999877929688		623.508	5.59998	0.834
2019-09-02		8002 etc rela	丸紅	676.5	671.5	673.7999877929688	671.7000122070312		618.353	-6.39996	-0.944
2019-08-30		8002 etc rela	丸紅	678.4000244140625	669	671.5999755859375	678.0999755859375		624.245	9.59998	1.436
2019-08-29		8002 etc rela	丸紅	670.7000122070312	663.5	666.2999877929688	668.5		615.407	4.20001	0.632
2019-08-28		8002 etc rela	丸紅	669.9000244140625	663.2000122070312	666.5999755859375	664.2999877929688		611.541	-1.79999	-0.27
2019-08-27		8002 etc rela	丸紅	673	664.9000244140625	671	666.0999755859375		613.198	1.79999	0.271
2019-08-26		8002 etc rela	丸紅	667.5999755859375	658	659.4000244140625	664.2999877929688		611.541	-10.6	-1.571
2019-08-23		8002 etc rela	丸紅	681.7000122070312	672.7000122070312	675.0999755859375	674.9000244140625		621.299	-6.29999	-0.925
2019-08-22		8002 etc rela	丸紅	681.7000122070312	668.7000122070312	669.7000122070312	681.2000122070312		627.099	6.29999	0.933
2019-08-21		8002 etc rela	丸紅	676.9000244140625	667.2999877929688	670.0999755859375	674.9000244140625		621.299	-4.89996	-0.721
2019-08-20		8002 etc rela	丸紅	680	671	674.5	679.7999877929688		625.81	4.29999	0.637
2019-08-19		8002 etc rela	丸紅	676	663.0999755859375	665.9000244140625	675.5		621.851	15	2.271
2019-08-16		8002 etc rela	丸紅	661.4000244140625	650.5	656.2999877929688	660.5		608.043	4	0.609
2019-08-15		8002 etc rela	丸紅	656.7999877929688	640.2000122070312	641.2999877929688	656.5		604.36	0	0
2019-08-14		8002 etc rela	丸紅	656.5999755859375	645.0999755859375	650.5	656.5		604.36	16	2.498
2019-08-13		8002 etc rela	丸紅	651	640.5	650	640.5		589.631	-17	-2.586
2019-08-09		8002 etc rela	丸紅	661.2999877929688	653.4000244140625	658.9000244140625	657.5		605.281	3.20001	0.489
2019-08-08		8002 etc rela	丸紅	660.4000244140625	653.5999755859375	659.2999877929688	654.2999877929688		602.335	-9.70001	-1.461
2019-08-07		8002 etc rela	丸紅	673.9000244140625	663.9000244140625	673.9000244140625	664		611.265	-13.3	-1.964
2019-08-06		8002 etc rela	丸紅	679.7000122070312	651.2999877929688	654	677.2999877929688		623.508	4.59998	0.684
2019-08-05		8002 etc rela	丸紅	679.7000122070312	664.5999755859375	678	672.7000122070312		619.274	-14.5	-2.11
2019-08-02		8002 etc rela	丸紅	700	679	697.2999877929688	687.2000122070312		632.622	-23.8	-3.347
2019-08-01		8002 etc rela	丸紅	712.4000244140625	700.0999755859375	703	711		654.532	1	0.141
2019-07-31		8002 etc rela	丸紅	716.9000244140625	709.0999755859375	711	710		653.611	-7.70001	-1.073
2019-07-30		8002 etc rela	丸紅	724.4000244140625	714.2000122070312	718.4000244140625	717.7000122070312		660.7	4.20001	0.589
2019-07-29		8002 etc rela	丸紅	715.9000244140625	710.2999877929688	713.5999755859375	713.5		656.833	-0.799988	-0.112
2019-07-26		8002 etc rela	丸紅	719	713.2000122070312	714.5999755859375	714.2999877929688		657.57	-8.29999	-1.149
2019-07-25		8002 etc rela	丸紅	726	720	722.5999755859375	722.5999755859375		665.211	-2.80005	-0.386
2019-07-24		8002 etc rela	丸紅	727	722.4000244140625	726.7999877929688	725.4000244140625		667.788	4.40002	0.61
2019-07-23		8002 etc rela	丸紅	722.9000244140625	709.5999755859375	715.4000244140625	721		663.738	6.40002	0.896
2019-07-22		8002 etc rela	丸紅	721.2999877929688	712.0999755859375	715.9000244140625	714.5999755859375		657.846	0.899963	0.126
2019-07-19		8002 etc rela	丸紅	713.7000122070312	695	698.4000244140625	713.7000122070312		657.018	14	2.001
2019-07-18		8002 etc rela	丸紅	714.2000122070312	698.2999877929688	710	699.7000122070312		644.129	-18.8	-2.617
2019-07-17		8002 etc rela	丸紅	725.2000122070312	718.2999877929688	721	718.5		661.436	-3.5	-0.485
2019-07-16		8002 etc rela	丸紅	730.5	720.5	728.7000122070312	722		664.658	-8	-1.096
2019-07-12		8002 etc rela	丸紅	730.9000244140625	725.7999877929688	727.7999877929688	730		672.023	7.90002	1.094
2019-07-11		8002 etc rela	丸紅	725.2999877929688	718.2000122070312	721	722.0999755859375		664.75	-3.70001	-0.51
2019-07-10		8002 etc rela	丸紅	730.5	724	724.9000244140625	725.7999877929688		668.156	-8	-1.09
2019-07-09		8002 etc rela	丸紅	740.4000244140625	730.2000122070312	737.9000244140625	733.7999877929688		675.521	-1.10004	-0.15
2019-07-08		8002 etc rela	丸紅	739.7000122070312	732.5999755859375	736.2000122070312	734.9000244140625		676.534	0.100037	0.014
2019-07-05		8002 etc rela	丸紅	739.5	733	737.2999877929688	734.7999877929688		676.442	-2.40002	-0.326
2019-07-04		8002 etc rela	丸紅	740.0999755859375	734.2000122070312	739.2999877929688	737.2000122070312		678.651	7.5	1.028
2019-07-03		8002 etc rela	丸紅	736.5	727	736.5	729.7000122070312		671.747	-15.7	-2.106
2019-07-02		8002 etc rela	丸紅	746.7000122070312	736.2999877929688	738.0999755859375	745.4000244140625		686.2	3.70001	0.499
2019-07-01		8002 etc rela	丸紅	741.9000244140625	724.7000122070312	725.2999877929688	741.7000122070312		682.794	28.7	4.025
2019-06-28		8002 etc rela	丸紅	717.7000122070312	709.5	715	713		656.373	-7.90002	-1.096
2019-06-27		8002 etc rela	丸紅	723.9000244140625	712.5	714.2999877929688	720.9000244140625		663.646	0.600037	0.083
2019-06-26		8002 etc rela	丸紅	724.7999877929688	717.2999877929688	722	720.2999877929688		663.093	-5.29999	-0.73
2019-06-25		8002 etc rela	丸紅	730.7999877929688	722.0999755859375	730	725.5999755859375		667.972	-3.60004	-0.494
2019-06-24		8002 etc rela	丸紅	732	723.5	725.5	729.2000122070312		671.286	0.700012	0.096
2019-06-21		8002 etc rela	丸紅	737.2999877929688	723.5	725	728.5		670.642	7.79999	1.082
2019-06-20		8002 etc rela	丸紅	729.7000122070312	716.9000244140625	725.0999755859375	720.7000122070312		663.462	-10.3	-1.409
2019-06-19		8002 etc rela	丸紅	734.5999755859375	716.2999877929688	719	731		672.943	31.1	4.443
2019-06-18		8002 etc rela	丸紅	711.4000244140625	698.7000122070312	710	699.9000244140625		644.314	-14.2	-1.989
2019-06-17		8002 etc rela	丸紅	717.0999755859375	710.7000122070312	712.2000122070312	714.0999755859375		657.386	-1.10004	-0.154
2019-06-14		8002 etc rela	丸紅	719.7000122070312	711.0999755859375	715	715.2000122070312		658.398	0.700012	0.098
2019-06-13		8002 etc rela	丸紅	722.0999755859375	704.5999755859375	720.4000244140625	714.5		657.754	-15.1	-2.07
2019-06-12		8002 etc rela	丸紅	731.2999877929688	717.2999877929688	721.2000122070312	729.5999755859375		671.655	8.39996	1.165
2019-06-11		8002 etc rela	丸紅	721.7000122070312	709	710.7999877929688	721.2000122070312		663.922	15.7	2.225
2019-06-10		8002 etc rela	丸紅	708.9000244140625	699.7000122070312	708.5999755859375	705.5		649.469	7.09998	1.017
2019-06-07		8002 etc rela	丸紅	700.2000122070312	691.5	693.0999755859375	698.4000244140625		642.933	6.70001	0.969
2019-06-06		8002 etc rela	丸紅	695.7000122070312	688.4000244140625	693.9000244140625	691.7000122070312		636.765	-1.29999	-0.188
2019-06-05		8002 etc rela	丸紅	693.5999755859375	687.2000122070312	693.5999755859375	693		637.961	9.40002	1.375
2019-06-04		8002 etc rela	丸紅	685.7999877929688	670.7999877929688	674	683.5999755859375		629.308	11.5	1.711
2019-06-03		8002 etc rela	丸紅	676.5999755859375	667	668.4000244140625	672.0999755859375		618.721	-11.3	-1.654
2019-05-31		8002 etc rela	丸紅	692.5999755859375	682	689.0999755859375	683.4000244140625		629.124	-14.2	-2.036
2019-05-30		8002 etc rela	丸紅	697.5999755859375	677.7000122070312	680	697.5999755859375		642.196	12.1	1.765
2019-05-29		8002 etc rela	丸紅	688.5	680.5	688	685.5		631.057	-9.20001	-1.324
2019-05-28		8002 etc rela	丸紅	706	694.2999877929688	697.7000122070312	694.7000122070312		639.527	-1.59998	-0.23
2019-05-27		8002 etc rela	丸紅	700.7999877929688	691.7000122070312	694.7999877929688	696.2999877929688		640.999	3.70001	0.534
2019-05-24		8002 etc rela	丸紅	694.2000122070312	675.2999877929688	685	692.5999755859375		637.593	-6.40002	-0.916
2019-05-23		8002 etc rela	丸紅	702.5999755859375	696.2999877929688	700.0999755859375	699		643.485	-3.79999	-0.541
2019-05-22		8002 etc rela	丸紅	702.7999877929688	695.0999755859375	698.0999755859375	702.7999877929688		646.983	6.39996	0.919
2019-05-21		8002 etc rela	丸紅	699.4000244140625	685.5999755859375	690.2000122070312	696.4000244140625		641.091	-0.799988	-0.115
2019-05-20		8002 etc rela	丸紅	707.0999755859375	697	703.9000244140625	697.2000122070312		641.828	-11	-1.553
2019-05-17		8002 etc rela	丸紅	712.0999755859375	698.0999755859375	710	708.2000122070312		651.954	7.70001	1.099
2019-05-16		8002 etc rela	丸紅	701.5	692.4000244140625	701.4000244140625	700.5		644.866	-5.59998	-0.793
2019-05-15		8002 etc rela	丸紅	709.5999755859375	700.2999877929688	709	706.0999755859375		650.021	2.89996	0.412
2019-05-14		8002 etc rela	丸紅	705.2999877929688	686	691	703.2000122070312		647.351	-6.39996	-0.902
2019-05-13		8002 etc rela	丸紅	716.2999877929688	698.7999877929688	707.2000122070312	709.5999755859375		653.243	-4.30005	-0.602
2019-05-10		8002 etc rela	丸紅	725.7000122070312	708	723.9000244140625	713.9000244140625		657.202	-7.09998	-0.985
2019-05-09		8002 etc rela	丸紅	745	715.0999755859375	741.2999877929688	721		663.738	-29.8	-3.969
2019-05-08		8002 etc rela	丸紅	764.4000244140625	747.0999755859375	761	750.7999877929688		691.171	-20.8	-2.696
2019-05-07		8002 etc rela	丸紅	795.5999755859375	770	794.0999755859375	771.5999755859375		710.319	-23.5	-2.956
2019-04-26		8002 etc rela	丸紅	795.7000122070312	783.9000244140625	786.7999877929688	795.0999755859375		731.953	0.699951	0.088
2019-04-25		8002 etc rela	丸紅	795.0999755859375	785.2000122070312	789	794.4000244140625		731.308	3.5	0.443
2019-04-24		8002 etc rela	丸紅	811.5999755859375	790.9000244140625	811.5	790.9000244140625		728.086	-20.7	-2.551
2019-04-23		8002 etc rela	丸紅	813.7999877929688	804.9000244140625	805	811.5999755859375		747.142	8.89996	1.109
2019-04-22		8002 etc rela	丸紅	802.7000122070312	791.2000122070312	795	802.7000122070312		738.949	9	1.134
2019-04-19		8002 etc rela	丸紅	799.2000122070312	791.2999877929688	797.0999755859375	793.7000122070312		730.664	1.29999	0.164
2019-04-18		8002 etc rela	丸紅	804	790.2000122070312	798.4000244140625	792.4000244140625		729.467	-9.79999	-1.222
2019-04-17		8002 etc rela	丸紅	805	792.0999755859375	794.9000244140625	802.2000122070312		738.489	8.29999	1.045
2019-04-16		8002 etc rela	丸紅	803	793.9000244140625	801.4000244140625	793.9000244140625		730.848	-8.39996	-1.047
2019-04-15		8002 etc rela	丸紅	805.4000244140625	794.2000122070312	796.5999755859375	802.2999877929688		738.581	15.5	1.97
2019-04-12		8002 etc rela	丸紅	792.7999877929688	780.2999877929688	787.9000244140625	786.7999877929688		724.312	3.89996	0.498
2019-04-11		8002 etc rela	丸紅	783.9000244140625	773.7000122070312	780.4000244140625	782.9000244140625		720.722	-6.39996	-0.811
2019-04-10		8002 etc rela	丸紅	794.4000244140625	786.0999755859375	793.5	789.2999877929688		726.613	-9.60004	-1.202
2019-04-09		8002 etc rela	丸紅	803.2000122070312	794.7000122070312	801.0999755859375	798.9000244140625		735.451	-5.09998	-0.634
2019-04-08		8002 etc rela	丸紅	810.2999877929688	800.7999877929688	808	804		740.146	1.79999	0.224
2019-04-05		8002 etc rela	丸紅	803.4000244140625	792	792.4000244140625	802.2000122070312		738.489	8.90002	1.122
2019-04-04		8002 etc rela	丸紅	797.7000122070312	785.2000122070312	789	793.2999877929688		730.296	1.70001	0.215
2019-04-03		8002 etc rela	丸紅	793.5	781.5	785	791.5999755859375		728.731	5.5	0.7
2019-04-02		8002 etc rela	丸紅	797.9000244140625	785	797	786.0999755859375		723.667	-3.70001	-0.468
2019-04-01		8002 etc rela	丸紅	795.7999877929688	779	779	789.7999877929688		727.074	24.8	3.242
2019-03-29		8002 etc rela	丸紅	770.7999877929688	762.2000122070312	768.4000244140625	765		704.243	-1.70001	-0.222
2019-03-28		8002 etc rela	丸紅	781.4000244140625	765.0999755859375	779.9000244140625	766.7000122070312		705.808	-14.5	-1.856
2019-03-27		8002 etc rela	丸紅	785.7000122070312	771	785.2000122070312	781.2000122070312		719.157	-23.5	-2.92
2019-03-26		8002 etc rela	丸紅	806.7000122070312	781.7999877929688	789.7000122070312	804.7000122070312		725.14	20.3	2.588
2019-03-25		8002 etc rela	丸紅	793.9000244140625	781.2000122070312	793.5999755859375	784.4000244140625		706.847	-21.5	-2.668
2019-03-22		8002 etc rela	丸紅	806.2000122070312	793.2000122070312	795	805.9000244140625		726.222	13.2	1.665
2019-03-20		8002 etc rela	丸紅	794.2000122070312	784.7000122070312	785.2000122070312	792.7000122070312		714.327	6.10004	0.775
2019-03-19		8002 etc rela	丸紅	786.9000244140625	780.2999877929688	781	786.5999755859375		708.83	8	1.027
2019-03-18		8002 etc rela	丸紅	781.4000244140625	775.5	778.5999755859375	778.5999755859375		701.621	-0.700012	-0.09
2019-03-15		8002 etc rela	丸紅	784.9000244140625	779.0999755859375	781.5999755859375	779.2999877929688		702.252	-3.79999	-0.485
2019-03-14		8002 etc rela	丸紅	788.4000244140625	780.7000122070312	786.5	783.0999755859375		705.676	7.29999	0.941
2019-03-13		8002 etc rela	丸紅	782.9000244140625	772.2999877929688	779.7000122070312	775.7999877929688		699.098	-8.79999	-1.122
2019-03-12		8002 etc rela	丸紅	787.5	779.0999755859375	782	784.5999755859375		707.028	12.1	1.566
2019-03-11		8002 etc rela	丸紅	774.7000122070312	764	766	772.5		696.124	6.79999	0.888
2019-03-08		8002 etc rela	丸紅	779.0999755859375	765	774	765.7000122070312		689.996	-16.9	-2.159
2019-03-07		8002 etc rela	丸紅	791.7999877929688	780.4000244140625	790.0999755859375	782.5999755859375		705.225	-5.5	-0.698
2019-03-06		8002 etc rela	丸紅	793.0999755859375	785.9000244140625	792.4000244140625	788.0999755859375		710.182	-5.30005	-0.668
2019-03-05		8002 etc rela	丸紅	795.7000122070312	788.2000122070312	791.4000244140625	793.4000244140625		714.958	-4.5	-0.564
2019-03-04		8002 etc rela	丸紅	799.5	791.9000244140625	799.5	797.9000244140625		719.013	2.60004	0.327
2019-03-01		8002 etc rela	丸紅	800.7000122070312	791.7000122070312	799.2999877929688	795.2999877929688		716.67	0.599976	0.075
2019-02-28		8002 etc rela	丸紅	800.7999877929688	794.2999877929688	798.2000122070312	794.7000122070312		716.129	-7.29999	-0.91
2019-02-27		8002 etc rela	丸紅	808.7000122070312	800.5999755859375	800.5999755859375	802		722.707	-0.299988	-0.037
2019-02-26		8002 etc rela	丸紅	807.5	798.7000122070312	805	802.2999877929688		722.978	-1.90002	-0.236
2019-02-25		8002 etc rela	丸紅	815.9000244140625	803.2000122070312	812.0999755859375	804.2000122070312		724.69	-2.79999	-0.347
2019-02-22		8002 etc rela	丸紅	808.2999877929688	792.9000244140625	793	807		727.213	-11.9	-1.453
2019-02-21		8002 etc rela	丸紅	821.0999755859375	809.0999755859375	816.0999755859375	818.9000244140625		737.936	-2.29999	-0.28
2019-02-20		8002 etc rela	丸紅	825.5	810.5	812	821.2000122070312		740.009	13.7	1.697
2019-02-19		8002 etc rela	丸紅	807.7000122070312	795.0999755859375	800	807.5		727.664	1.40002	0.174
2019-02-18		8002 etc rela	丸紅	807.5999755859375	799.5	802	806.0999755859375		726.402	18.5	2.349
2019-02-15		8002 etc rela	丸紅	788.7000122070312	778.2000122070312	780.9000244140625	787.5999755859375		709.731	-1.20001	-0.152
2019-02-14		8002 etc rela	丸紅	807.9000244140625	788.0999755859375	800.4000244140625	788.7999877929688		710.812	-1.20001	-0.152
2019-02-13		8002 etc rela	丸紅	799.7999877929688	783.4000244140625	799.7999877929688	790		711.894	7.40002	0.946
2019-02-12		8002 etc rela	丸紅	791.5999755859375	770	776	782.5999755859375		705.225	13.5	1.755
2019-02-08		8002 etc rela	丸紅	799.9000244140625	767.5999755859375	799.9000244140625	769.0999755859375		693.06	-62.9	-7.56
2019-02-07		8002 etc rela	丸紅	853.4000244140625	823.0999755859375	849.2000122070312	832		749.741	-14.3	-1.69
2019-02-06		8002 etc rela	丸紅	855.5999755859375	843.7000122070312	853.7999877929688	846.2999877929688		762.627	-2.60004	-0.306
2019-02-05		8002 etc rela	丸紅	853.9000244140625	836.0999755859375	845	848.9000244140625		764.97	5.80005	0.688
2019-02-04		8002 etc rela	丸紅	845	835.2000122070312	835.2000122070312	843.0999755859375		759.744	11.4	1.371
2019-02-01		8002 etc rela	丸紅	843.9000244140625	830.5	841.9000244140625	831.7000122070312		749.471	-14.9	-1.76
2019-01-31		8002 etc rela	丸紅	853.9000244140625	840.5999755859375	850	846.5999755859375		762.898	5.79999	0.69
2019-01-30		8002 etc rela	丸紅	845.9000244140625	827	831.0999755859375	840.7999877929688		757.671	18.3	2.225
2019-01-29		8002 etc rela	丸紅	830.4000244140625	812.5999755859375	821.7999877929688	822.5		741.181	3.09998	0.378
2019-01-28		8002 etc rela	丸紅	834.4000244140625	818	833.2000122070312	819.4000244140625		738.387	-12.2	-1.467
2019-01-25		8002 etc rela	丸紅	832	819.2999877929688	821.2000122070312	831.5999755859375		749.381	5.39996	0.654
2019-01-24		8002 etc rela	丸紅	827.5999755859375	808.7000122070312	813.5999755859375	826.2000122070312		744.515	11.8	1.449
2019-01-23		8002 etc rela	丸紅	821.7000122070312	811	813	814.4000244140625		733.881	-1.59998	-0.196
2019-01-22		8002 etc rela	丸紅	833.4000244140625	815.4000244140625	833.4000244140625	816		735.323	-14.1	-1.699
2019-01-21		8002 etc rela	丸紅	833.9000244140625	825	831.9000244140625	830.0999755859375		748.029	11.2	1.368
2019-01-18		8002 etc rela	丸紅	820.5	801.5999755859375	805	818.9000244140625		737.936	15.5	1.929
2019-01-17		8002 etc rela	丸紅	803.5999755859375	791.5999755859375	795.7000122070312	803.4000244140625		723.969	11.2	1.414
2019-01-16		8002 etc rela	丸紅	798.0999755859375	783.5999755859375	797.7999877929688	792.2000122070312		713.876	-8.20001	-1.024
2019-01-15		8002 etc rela	丸紅	805	782.7000122070312	785.5	800.4000244140625		721.266	5	0.629
2019-01-11		8002 etc rela	丸紅	803.5999755859375	790.0999755859375	797.0999755859375	795.4000244140625		716.76	-2.89996	-0.363
2019-01-10		8002 etc rela	丸紅	801.4000244140625	791	799.2000122070312	798.2999877929688		719.373	-4.5	-0.561
2019-01-09		8002 etc rela	丸紅	806.9000244140625	800.2999877929688	800.5	802.7999877929688		723.428	10.4	1.312
2019-01-08		8002 etc rela	丸紅	802.7000122070312	783.7999877929688	787	792.4000244140625		714.056	1.90002	0.24
2019-01-07		8002 etc rela	丸紅	800.4000244140625	786	795	790.5		712.344	27.8	3.645
2019-01-04		8002 etc rela	丸紅	763.7000122070312	745.2999877929688	757.4000244140625	762.7000122070312		687.293	-9.70001	-1.256
2018-12-31		8002 etc rela	丸紅	772.4000244140625	772.4000244140625	772.4000244140625	772.4000244140625		696.034	0	0
2018-12-28		8002 etc rela	丸紅	780.5	757.2999877929688	758.0999755859375	772.4000244140625		696.034	-0.5	-0.065
2018-12-27		8002 etc rela	丸紅	774.2000122070312	751	760	772.9000244140625		696.484	50.3	6.961
2018-12-26		8002 etc rela	丸紅	734.0999755859375	709.7000122070312	719	722.5999755859375		651.157	11.5	1.617
2018-12-25		8002 etc rela	丸紅	735.7999877929688	710.2999877929688	734.7000122070312	711.0999755859375		640.794	-53.6	-7.009
2018-12-24		8002 etc rela	丸紅	764.7000122070312	764.7000122070312	764.7000122070312	764.7000122070312		689.095	0	0
2018-12-21		8002 etc rela	丸紅	785	753.7000122070312	778.2000122070312	764.7000122070312		689.095	-15.3	-1.962
2018-12-20		8002 etc rela	丸紅	802.2000122070312	777.2000122070312	798	780		702.882	-18.4	-2.305
2018-12-19		8002 etc rela	丸紅	811.4000244140625	797.0999755859375	811.2999877929688	798.4000244140625		719.463	-16.4	-2.013
2018-12-18		8002 etc rela	丸紅	827.9000244140625	814	817.5999755859375	814.7999877929688		734.242	-11	-1.332
2018-12-17		8002 etc rela	丸紅	837.0999755859375	823.5	825.7000122070312	825.7999877929688		744.154	-4.20001	-0.506
2018-12-14		8002 etc rela	丸紅	846.7000122070312	825.7000122070312	846.7000122070312	830		747.939	-1.70001	-0.204
2018-12-13		8002 etc rela	丸紅	836.0999755859375	821.2000122070312	828.0999755859375	831.7000122070312		749.471	14	1.712
2018-12-12		8002 etc rela	丸紅	818.4000244140625	795.7000122070312	800.0999755859375	817.7000122070312		736.855	29.4	3.73
2018-12-11		8002 etc rela	丸紅	803.7000122070312	786.5999755859375	801.2000122070312	788.2999877929688		710.362	-19.2	-2.378
2018-12-10		8002 etc rela	丸紅	812.5999755859375	802.9000244140625	810.5999755859375	807.5		727.664	-21.5	-2.593
2018-12-07		8002 etc rela	丸紅	834.5999755859375	823.7000122070312	827.5	829		747.038	4.29999	0.521
2018-12-06		8002 etc rela	丸紅	835.9000244140625	821.7999877929688	830.5	824.7000122070312		743.163	-12.9	-1.54
2018-12-05		8002 etc rela	丸紅	843.4000244140625	825.5999755859375	829.5	837.5999755859375		754.788	-7.20001	-0.852
2018-12-04		8002 etc rela	丸紅	874.0999755859375	844.7999877929688	873.0999755859375	844.7999877929688		761.276	-27.5	-3.153
2018-12-03		8002 etc rela	丸紅	875.7000122070312	862.5	864.0999755859375	872.2999877929688		786.057	24.8	2.926
2018-11-30		8002 etc rela	丸紅	853.5999755859375	846.5	847.7999877929688	847.5		763.709	-4.40002	-0.516
2018-11-29		8002 etc rela	丸紅	858.7999877929688	847.5	850.2000122070312	851.9000244140625		767.674	5.20001	0.614
2018-11-28		8002 etc rela	丸紅	853.7999877929688	838.2999877929688	852	846.7000122070312		762.988	-4.79999	-0.564
2018-11-27		8002 etc rela	丸紅	857.0999755859375	840.4000244140625	854	851.5		767.313	-0.5	-0.059
2018-11-26		8002 etc rela	丸紅	853.2999877929688	834.9000244140625	838.4000244140625	852		767.764	-0.299988	-0.035
2018-11-23		8002 etc rela	丸紅	852.2999877929688	852.2999877929688	852.2999877929688	852.2999877929688		768.034	0	0
2018-11-22		8002 etc rela	丸紅	853.7999877929688	841.7000122070312	850	852.2999877929688		768.034	6.89996	0.816
2018-11-21		8002 etc rela	丸紅	849.7000122070312	837.5	843.2000122070312	845.4000244140625		761.816	-23.8	-2.738
2018-11-20		8002 etc rela	丸紅	870.2999877929688	850	856.7999877929688	869.2000122070312		783.263	6.79999	0.788
2018-11-19		8002 etc rela	丸紅	871.7999877929688	859	861	862.4000244140625		777.136	2.30005	0.267
2018-11-16		8002 etc rela	丸紅	867.2000122070312	856.2000122070312	857	860.0999755859375		775.063	3.09998	0.362
2018-11-15		8002 etc rela	丸紅	865	851.4000244140625	852.0999755859375	857		772.27	3.70001	0.434
2018-11-14		8002 etc rela	丸紅	863.9000244140625	852.0999755859375	859	853.2999877929688		768.935	-19.4	-2.223
2018-11-13		8002 etc rela	丸紅	873.5	860.2999877929688	870	872.7000122070312		786.417	-19.1	-2.142
2018-11-12		8002 etc rela	丸紅	891.7999877929688	877	882.5	891.7999877929688		803.629	5.59998	0.632
2018-11-09		8002 etc rela	丸紅	893.7999877929688	883.2000122070312	892.5999755859375	886.2000122070312		798.583	-8.39996	-0.939
2018-11-08		8002 etc rela	丸紅	903	889	889.4000244140625	894.5999755859375		806.152	27.6	3.183
2018-11-07		8002 etc rela	丸紅	895.5	861.7999877929688	890	867		781.281	-27.4	-3.064
2018-11-06		8002 etc rela	丸紅	896.4000244140625	869	869.7999877929688	894.4000244140625		805.972	35.3	4.109
2018-11-05		8002 etc rela	丸紅	890.9000244140625	856.0999755859375	890	859.0999755859375		774.162	-59.3	-6.457
2018-11-02		8002 etc rela	丸紅	924	900	915.7999877929688	918.4000244140625		827.599	14.6	1.615
2018-11-01		8002 etc rela	丸紅	919.9000244140625	899.5999755859375	917	903.7999877929688		814.443	-12.5	-1.364
2018-10-31		8002 etc rela	丸紅	924.5	904.7999877929688	918.7000122070312	916.2999877929688		825.707	7.70001	0.847
2018-10-30		8002 etc rela	丸紅	916.5999755859375	883.5999755859375	888.5	908.5999755859375		818.768	21.8	2.458
2018-10-29		8002 etc rela	丸紅	904.5999755859375	884	896.9000244140625	886.7999877929688		799.123	1.20001	0.136
2018-10-26		8002 etc rela	丸紅	896.5999755859375	878.5	894.5	885.5999755859375		798.042	4.69995	0.534
2018-10-25		8002 etc rela	丸紅	897.9000244140625	878.5	885.5999755859375	880.9000244140625		793.807	-32.8	-3.59
2018-10-24		8002 etc rela	丸紅	934	907.7999877929688	929.2000122070312	913.7000122070312		823.364	-4	-0.436
2018-10-23		8002 etc rela	丸紅	944.0999755859375	917.5999755859375	940.5	917.7000122070312		826.968	-32.6	-3.43
2018-10-22		8002 etc rela	丸紅	953.7000122070312	938.2999877929688	945.0999755859375	950.2999877929688		856.345	-6.20001	-0.648
2018-10-19		8002 etc rela	丸紅	963.5999755859375	948.7000122070312	953.5999755859375	956.5		861.932	-11.5	-1.188
2018-10-18		8002 etc rela	丸紅	985.2999877929688	966	981	968		872.295	-12.6	-1.285
2018-10-17		8002 etc rela	丸紅	991.0999755859375	972.2000122070312	989.7000122070312	980.5999755859375		883.649	-2.80005	-0.285
2018-10-16		8002 etc rela	丸紅	985.2999877929688	954	961.4000244140625	983.4000244140625		886.173	14.1	1.455
2018-10-15		8002 etc rela	丸紅	976.5999755859375	962.4000244140625	968	969.2999877929688		873.466	-5.79999	-0.595
2018-10-12		8002 etc rela	丸紅	980.5	968.5	973.2999877929688	975.0999755859375		878.693	-10.9	-1.105
2018-10-11		8002 etc rela	丸紅	1003.5	971.2999877929688	975.5	986		888.516	-64.5	-6.14
2018-10-10		8002 etc rela	丸紅	1058.5	1044	1050	1050.5		946.639	1.5	0.143
2018-10-09		8002 etc rela	丸紅	1060	1035	1044	1049		945.287	6	0.575
2018-10-08		8002 etc rela	丸紅	1043	1043	1043	1043		939.88	0	0
2018-10-05		8002 etc rela	丸紅	1050	1034	1041	1043		939.88	-14	-1.325
2018-10-04		8002 etc rela	丸紅	1064	1047	1048	1057		952.496	19	1.83
2018-10-03		8002 etc rela	丸紅	1058.5	1034.5	1055	1038		935.374	-23.5	-2.214
2018-10-02		8002 etc rela	丸紅	1072	1047	1050	1061.5		956.551	15	1.433
2018-10-01		8002 etc rela	丸紅	1050	1028	1035.5	1046.5		943.034	6.5	0.625
2018-09-28		8002 etc rela	丸紅	1046.5	1018	1022	1040		937.177	30.5	3.021
2018-09-27		8002 etc rela	丸紅	1022.5	999.5	1000.5	1009.5		909.692	-1.5	-0.148
2018-09-26		8002 etc rela	丸紅	1017	999.7000122070312	1016	1011		911.044	-14.5	-1.414
2018-09-25		8002 etc rela	丸紅	1026	1016.5	1020	1025.5		908.791	11.5	1.134
2018-09-24		8002 etc rela	丸紅	1014	1014	1014	1014		898.6	0	0
2018-09-21		8002 etc rela	丸紅	1019.5	1002.5	1003	1014		898.6	18.7	1.879
2018-09-20		8002 etc rela	丸紅	1004	992.0999755859375	997	995.2999877929688		882.028	-2.10004	-0.211
2018-09-19		8002 etc rela	丸紅	1003	989.7999877929688	990	997.4000244140625		883.889	20.7	2.119
2018-09-18		8002 etc rela	丸紅	978.5	951.0999755859375	953	976.7000122070312		865.545	19.9	2.08
2018-09-17		8002 etc rela	丸紅	956.7999877929688	956.7999877929688	956.7999877929688	956.7999877929688		847.909	0	0
2018-09-14		8002 etc rela	丸紅	957.0999755859375	941.4000244140625	947.9000244140625	956.7999877929688		847.909	15.1	1.603
2018-09-13		8002 etc rela	丸紅	943.7999877929688	918.4000244140625	920	941.7000122070312		834.528	25.7	2.806
2018-09-12		8002 etc rela	丸紅	919.2000122070312	913.2000122070312	918	916		811.753	3.40002	0.373
2018-09-11		8002 etc rela	丸紅	922.5	908.0999755859375	914.5	912.5999755859375		808.74	6.09998	0.673
2018-09-10		8002 etc rela	丸紅	912.2000122070312	901.2999877929688	905.2000122070312	906.5		803.334	-6	-0.658
2018-09-07		8002 etc rela	丸紅	913.4000244140625	901.4000244140625	911.2999877929688	912.5		808.651	8.90002	0.985
2018-09-06		8002 etc rela	丸紅	908.5999755859375	901.2999877929688	902.5	903.5999755859375		800.764	2.29999	0.255
2018-09-05		8002 etc rela	丸紅	913.2999877929688	897.5	911	901.2999877929688		798.726	-11.2	-1.227
2018-09-04		8002 etc rela	丸紅	916.5	906.7999877929688	915.4000244140625	912.5		808.651	-1.90002	-0.208
2018-09-03		8002 etc rela	丸紅	920.4000244140625	912	912.9000244140625	914.4000244140625		810.335	2.80005	0.307
2018-08-31		8002 etc rela	丸紅	919.2000122070312	908.2000122070312	910.0999755859375	911.5999755859375		807.854	-2.90002	-0.317
2018-08-30		8002 etc rela	丸紅	932.5	910.0999755859375	931.0999755859375	914.5		810.424	-16.4	-1.762
2018-08-29		8002 etc rela	丸紅	934.5	925.7000122070312	930.9000244140625	930.9000244140625		824.957	5.20001	0.562
2018-08-28		8002 etc rela	丸紅	932	920.0999755859375	922.5	925.7000122070312		820.349	9.10004	0.993
2018-08-27		8002 etc rela	丸紅	918.2000122070312	909.2000122070312	916.2999877929688	916.5999755859375		812.284	3.79999	0.416
2018-08-24		8002 etc rela	丸紅	914.2999877929688	909	911.7000122070312	912.7999877929688		808.917	8.70001	0.962
2018-08-23		8002 etc rela	丸紅	918	902.7999877929688	913.5999755859375	904.0999755859375		801.207	-8.90002	-0.975
2018-08-22		8002 etc rela	丸紅	913	896.5999755859375	896.9000244140625	913		809.094	23.9	2.688
2018-08-21		8002 etc rela	丸紅	897.9000244140625	885.0999755859375	897	889.0999755859375		787.914	-6.20001	-0.693
2018-08-20		8002 etc rela	丸紅	905	895	903	895.2999877929688		793.409	-13	-1.431
2018-08-17		8002 etc rela	丸紅	912.5999755859375	895.5999755859375	900	908.2999877929688		804.929	16.4	1.839
2018-08-16		8002 etc rela	丸紅	896.2999877929688	883	896	891.9000244140625		790.396	-15.7	-1.73
2018-08-15		8002 etc rela	丸紅	915.9000244140625	902.5999755859375	911.9000244140625	907.5999755859375		804.309	-0.300049	-0.033
2018-08-14		8002 etc rela	丸紅	908.7000122070312	895	899.9000244140625	907.9000244140625		804.575	20.4	2.299
2018-08-13		8002 etc rela	丸紅	909.2999877929688	884.7999877929688	908	887.5		786.496	-23.5	-2.58
2018-08-10		8002 etc rela	丸紅	919.9000244140625	909	919.2999877929688	911		807.322	-6.70001	-0.73
2018-08-09		8002 etc rela	丸紅	919.2999877929688	908.9000244140625	912.4000244140625	917.7000122070312		813.259	-1.09998	-0.12
2018-08-08		8002 etc rela	丸紅	927	916	916.0999755859375	918.7999877929688		814.234	8.59998	0.945
2018-08-07		8002 etc rela	丸紅	913	896	897.4000244140625	910.2000122070312		806.613	12.4	1.381
2018-08-06		8002 etc rela	丸紅	909.7999877929688	896	903.5999755859375	897.7999877929688		795.624	-6	-0.664
2018-08-03		8002 etc rela	丸紅	913.2000122070312	900.2000122070312	901.0999755859375	903.7999877929688		800.941	9.20001	1.028
2018-08-02		8002 etc rela	丸紅	902.4000244140625	867	873.9000244140625	894.5999755859375		792.788	14.4	1.636
2018-08-01		8002 etc rela	丸紅	884.5999755859375	856.7999877929688	858.5	880.2000122070312		780.027	29.4	3.456
2018-07-31		8002 etc rela	丸紅	863.9000244140625	850.7999877929688	860	850.7999877929688		753.973	-16	-1.846
2018-07-30		8002 etc rela	丸紅	871.5	863	863	866.7999877929688		768.152	-1.10004	-0.127
2018-07-27		8002 etc rela	丸紅	869.2000122070312	860.4000244140625	864.2999877929688	867.9000244140625		769.127	3.10004	0.358
2018-07-26		8002 etc rela	丸紅	865.4000244140625	856.7999877929688	860.0999755859375	864.7999877929688		766.38	11.6	1.36
2018-07-25		8002 etc rela	丸紅	855.9000244140625	846	846.2999877929688	853.2000122070312		756.1	9.90002	1.174
2018-07-24		8002 etc rela	丸紅	846.9000244140625	838.7000122070312	841.2999877929688	843.2999877929688		747.327	-1.90002	-0.225
2018-07-23		8002 etc rela	丸紅	851.0999755859375	840.5999755859375	843.4000244140625	845.2000122070312		749.01	-8.5	-0.996
2018-07-20		8002 etc rela	丸紅	872.7999877929688	849.4000244140625	872.7999877929688	853.7000122070312		756.543	-19.6	-2.244
2018-07-19		8002 etc rela	丸紅	881.9000244140625	868.2999877929688	870.7999877929688	873.2999877929688		773.912	8.09998	0.936
2018-07-18		8002 etc rela	丸紅	871.7000122070312	863.2000122070312	864.2000122070312	865.2000122070312		766.734	8	0.933
2018-07-17		8002 etc rela	丸紅	861.5999755859375	847.0999755859375	853.7999877929688	857.2000122070312		759.645	7.29999	0.859
2018-07-16		8002 etc rela	丸紅	849.9000244140625	849.9000244140625	849.9000244140625	849.9000244140625		753.175	0	0
2018-07-13		8002 etc rela	丸紅	852.7999877929688	841.2999877929688	850	849.9000244140625		753.175	9.5	1.13
2018-07-12		8002 etc rela	丸紅	847.7000122070312	833	839	840.4000244140625		744.757	-1.89996	-0.226
2018-07-11		8002 etc rela	丸紅	849.9000244140625	837.2999877929688	847	842.2999877929688		746.44	-5.60004	-0.66
2018-07-10		8002 etc rela	丸紅	854.5999755859375	844.7000122070312	848	847.9000244140625		751.403	9.10004	1.085
2018-07-09		8002 etc rela	丸紅	840.4000244140625	828.2000122070312	834.5999755859375	838.7999877929688		743.339	3	0.359
2018-07-06		8002 etc rela	丸紅	838.5999755859375	822.2000122070312	828.7999877929688	835.7999877929688		740.68	15.6	1.902
2018-07-05		8002 etc rela	丸紅	832.5	818.7999877929688	832.2999877929688	820.2000122070312		726.855	-12.5	-1.501
2018-07-04		8002 etc rela	丸紅	835.9000244140625	815	817.2999877929688	832.7000122070312		737.933	12.7	1.549
2018-07-03		8002 etc rela	丸紅	826.9000244140625	806.2999877929688	824	820		726.678	-6.90002	-0.834
2018-07-02		8002 etc rela	丸紅	848.5999755859375	826	842.2999877929688	826.9000244140625		732.793	-18.2	-2.154
2018-06-29		8002 etc rela	丸紅	845.5	825.5999755859375	830	845.0999755859375		748.922	11.2	1.343
2018-06-28		8002 etc rela	丸紅	835.2000122070312	823.2000122070312	830.9000244140625	833.9000244140625		738.996	-0.299988	-0.036
2018-06-27		8002 etc rela	丸紅	837.2000122070312	826.0999755859375	834.7000122070312	834.2000122070312		739.262	6.20001	0.749
2018-06-26		8002 etc rela	丸紅	831.4000244140625	815.5	823	828		733.768	0.0999756	0.012
2018-06-25		8002 etc rela	丸紅	839.7000122070312	827.0999755859375	839.2000122070312	827.9000244140625		733.679	-2	-0.241
2018-06-22		8002 etc rela	丸紅	832.4000244140625	822	828.5	829.9000244140625		735.452	-9.19995	-1.096
2018-06-21		8002 etc rela	丸紅	846.9000244140625	834.2999877929688	837	839.0999755859375		743.604	-3.30005	-0.392
2018-06-20		8002 etc rela	丸紅	850	827.0999755859375	849.7999877929688	842.4000244140625		746.529	-8.59998	-1.011
2018-06-19		8002 etc rela	丸紅	871.9000244140625	850.0999755859375	867.2000122070312	851		754.15	-13.3	-1.539
2018-06-18		8002 etc rela	丸紅	874.5999755859375	859	874	864.2999877929688		765.937	-11.8	-1.347
2018-06-15		8002 etc rela	丸紅	876.9000244140625	867	875	876.0999755859375		776.394	4.5	0.516
2018-06-14		8002 etc rela	丸紅	877	867.7000122070312	876	871.5999755859375		772.406	-7.5	-0.853
2018-06-13		8002 etc rela	丸紅	884.4000244140625	875.2000122070312	882.2000122070312	879.0999755859375		779.052	0.799988	0.091
2018-06-12		8002 etc rela	丸紅	887.5999755859375	876.5999755859375	884	878.2999877929688		778.343	-2.10004	-0.239
2018-06-11		8002 etc rela	丸紅	885.5	868.2000122070312	879.0999755859375	880.4000244140625		780.204	-2.69995	-0.306
2018-06-08		8002 etc rela	丸紅	897.9000244140625	880.4000244140625	882.5999755859375	883.0999755859375		782.597	-8.70001	-0.976
2018-06-07		8002 etc rela	丸紅	899.4000244140625	890	890	891.7999877929688		790.307	8.20001	0.928
2018-06-06		8002 etc rela	丸紅	891.5999755859375	880.2000122070312	880.5	883.5999755859375		783.04	4.5	0.512
2018-06-05		8002 etc rela	丸紅	883.7999877929688	874.4000244140625	883	879.0999755859375		779.052	-0.5	-0.057
2018-06-04		8002 etc rela	丸紅	880	868.5	869.2999877929688	879.5999755859375		779.495	23.8	2.781
2018-06-01		8002 etc rela	丸紅	859.5	837.2999877929688	840.0999755859375	855.7999877929688		758.404	7.39996	0.872
2018-05-31		8002 etc rela	丸紅	854.9000244140625	839.5	848.2000122070312	848.4000244140625		751.846	12.1	1.447
2018-05-30		8002 etc rela	丸紅	838.9000244140625	825.2000122070312	835	836.2999877929688		741.123	-12.3	-1.449
2018-05-29		8002 etc rela	丸紅	854.4000244140625	843.7999877929688	846.0999755859375	848.5999755859375		752.023	2.5	0.295
2018-05-28		8002 etc rela	丸紅	853	845.2999877929688	851	846.0999755859375		749.808	-7.5	-0.879
2018-05-25		8002 etc rela	丸紅	860.5999755859375	847.4000244140625	853.5	853.5999755859375		756.454	-3.60004	-0.42
2018-05-24		8002 etc rela	丸紅	874	856.7999877929688	870.0999755859375	857.2000122070312		759.645	-15.5	-1.776
2018-05-23		8002 etc rela	丸紅	889.0999755859375	868.2000122070312	888	872.7000122070312		773.381	-20.4	-2.284
2018-05-22		8002 etc rela	丸紅	895.0999755859375	883.7000122070312	884.5	893.0999755859375		791.459	15.9	1.813
2018-05-21		8002 etc rela	丸紅	883.4000244140625	876	883	877.2000122070312		777.369	-4.09998	-0.465
2018-05-18		8002 etc rela	丸紅	883.9000244140625	870.5	877.5	881.2999877929688		781.002	1.89996	0.216
2018-05-17		8002 etc rela	丸紅	881	866.7000122070312	868.5999755859375	879.4000244140625		779.318	16.8	1.948
2018-05-16		8002 etc rela	丸紅	870	862.2000122070312	864.0999755859375	862.5999755859375		764.43	-3.90002	-0.45
2018-05-15		8002 etc rela	丸紅	871.7999877929688	863.2999877929688	864.5999755859375	866.5		767.886	-1.79999	-0.207
2018-05-14		8002 etc rela	丸紅	876.5	866.2000122070312	874.5999755859375	868.2999877929688		769.481	-11	-1.251
2018-05-11		8002 etc rela	丸紅	879.9000244140625	868.5	869	879.2999877929688		779.229	12.4	1.43
2018-05-10		8002 etc rela	丸紅	872	864.7000122070312	865.4000244140625	866.9000244140625		768.241	2.20001	0.254
2018-05-09		8002 etc rela	丸紅	879	858.7999877929688	859	864.7000122070312		766.291	4.90002	0.57
2018-05-08		8002 etc rela	丸紅	863.2999877929688	812	813.2999877929688	859.7999877929688		761.949	39.1	4.764
2018-05-07		8002 etc rela	丸紅	827.4000244140625	817.2999877929688	827	820.7000122070312		727.299	-6.89996	-0.834
2018-05-04		8002 etc rela	丸紅	827.5999755859375	827.5999755859375	827.5999755859375	827.5999755859375		733.413	0	0
2018-05-03		8002 etc rela	丸紅	827.5999755859375	827.5999755859375	827.5999755859375	827.5999755859375		733.413	0	0
2018-05-02		8002 etc rela	丸紅	832	819.4000244140625	830	827.5999755859375		733.413	2	0.242
2018-05-01		8002 etc rela	丸紅	826.7000122070312	814.4000244140625	822.7999877929688	825.5999755859375		731.641	1.39996	0.17
2018-04-30		8002 etc rela	丸紅	824.2000122070312	824.2000122070312	824.2000122070312	824.2000122070312		730.4	0	0
2018-04-27		8002 etc rela	丸紅	826.7999877929688	815.7999877929688	826	824.2000122070312		730.4	2.20001	0.268
2018-04-26		8002 etc rela	丸紅	830.7000122070312	819.7000122070312	830	822		728.451	-5.59998	-0.677
2018-04-25		8002 etc rela	丸紅	828.9000244140625	817.4000244140625	817.4000244140625	827.5999755859375		733.413	4.59998	0.559
2018-04-24		8002 etc rela	丸紅	823	808.4000244140625	811.7999877929688	823		729.337	13.5	1.668
2018-04-23		8002 etc rela	丸紅	811	801.4000244140625	802.4000244140625	809.5		717.373	8.20001	1.023
2018-04-20		8002 etc rela	丸紅	802.7999877929688	796.5	796.5	801.2999877929688		710.106	7.5	0.945
2018-04-19		8002 etc rela	丸紅	802.5	793.7000122070312	795.5999755859375	793.7999877929688		703.46	4.39996	0.557
2018-04-18		8002 etc rela	丸紅	790.7000122070312	779.7999877929688	781.4000244140625	789.4000244140625		699.561	8.5	1.088
2018-04-17		8002 etc rela	丸紅	787.7999877929688	777.0999755859375	785	780.9000244140625		692.028	-4.29999	-0.548
2018-04-16		8002 etc rela	丸紅	787.4000244140625	779.4000244140625	784	785.2000122070312		695.839	-2.29999	-0.292
2018-04-13		8002 etc rela	丸紅	792.9000244140625	784.9000244140625	787.7999877929688	787.5		697.877	3.79999	0.485
2018-04-12		8002 etc rela	丸紅	791.2000122070312	780.5	788.7999877929688	783.7000122070312		694.509	-5.59998	-0.709
2018-04-11		8002 etc rela	丸紅	795.7999877929688	785.5	789	789.2999877929688		699.472	4.5	0.573
2018-04-10		8002 etc rela	丸紅	788.9000244140625	769.5999755859375	774	784.7999877929688		695.484	16.6	2.161
2018-04-09		8002 etc rela	丸紅	771	756.7000122070312	764.5	768.2000122070312		680.773	3.40002	0.445
2018-04-06		8002 etc rela	丸紅	768.7000122070312	762.2000122070312	763.0999755859375	764.7999877929688		677.76	3.5	0.46
2018-04-05		8002 etc rela	丸紅	765.5	746.2999877929688	757.2000122070312	761.2999877929688		674.659	1	0.132
2018-04-04		8002 etc rela	丸紅	766.5999755859375	759	760.7000122070312	760.2999877929688		673.773	0.399963	0.053
2018-04-03		8002 etc rela	丸紅	762.5999755859375	751.7999877929688	755	759.9000244140625		673.418	-7.19995	-0.939
2018-04-02		8002 etc rela	丸紅	774.2000122070312	766.7000122070312	770	767.0999755859375		679.799	-2.80005	-0.364
2018-03-30		8002 etc rela	丸紅	774	764	773.7999877929688	769.9000244140625		682.28	3.20001	0.417
2018-03-29		8002 etc rela	丸紅	779.5	760	775.5	766.7000122070312		679.444	-0.700012	-0.091
2018-03-28		8002 etc rela	丸紅	769.9000244140625	745.2999877929688	746	767.4000244140625		680.065	-6.19995	-0.801
2018-03-27		8002 etc rela	丸紅	774	757.7999877929688	760.7000122070312	773.5999755859375		669.164	23.6	3.147
2018-03-26		8002 etc rela	丸紅	755.5	742.5	754.4000244140625	750		648.75	-6.09998	-0.807
2018-03-23		8002 etc rela	丸紅	767.4000244140625	751.7999877929688	761	756.0999755859375		654.027	-28.3	-3.608
2018-03-22		8002 etc rela	丸紅	788.2000122070312	772.7999877929688	777	784.4000244140625		678.506	7.30005	0.939
2018-03-21		8002 etc rela	丸紅	777.0999755859375	777.0999755859375	777.0999755859375	777.0999755859375		672.192	0	0
2018-03-20		8002 etc rela	丸紅	777.2999877929688	763.7999877929688	765	777.0999755859375		672.192	8.79999	1.145
2018-03-19		8002 etc rela	丸紅	778.7999877929688	765.9000244140625	778.7999877929688	768.2999877929688		664.58	-10.9	-1.399
2018-03-16		8002 etc rela	丸紅	784.7999877929688	777	783	779.2000122070312		674.008	-2.20001	-0.282
2018-03-15		8002 etc rela	丸紅	782.0999755859375	770.0999755859375	781	781.4000244140625		675.911	-1.09998	-0.141
2018-03-14		8002 etc rela	丸紅	787.4000244140625	780.5	780.7999877929688	782.5		676.863	-2.20001	-0.28
2018-03-13		8002 etc rela	丸紅	786.2999877929688	777	783	784.7000122070312		678.766	-2.39996	-0.305
2018-03-12		8002 etc rela	丸紅	788	774	779.5	787.0999755859375		680.842	21.3	2.781
2018-03-09		8002 etc rela	丸紅	779.9000244140625	760.4000244140625	770	765.7999877929688		662.417	-0.400024	-0.052
2018-03-08		8002 etc rela	丸紅	775	761.2000122070312	774.2999877929688	766.2000122070312		662.763	-3	-0.39
2018-03-07		8002 etc rela	丸紅	776.0999755859375	767.5	773.2999877929688	769.2000122070312		665.358	-4.70001	-0.607
2018-03-06		8002 etc rela	丸紅	786.5	772.5	784.5	773.9000244140625		669.424	4.40002	0.572
2018-03-05		8002 etc rela	丸紅	781.2000122070312	766	779.9000244140625	769.5		665.618	-14.3	-1.824
2018-03-02		8002 etc rela	丸紅	796.9000244140625	782	790	783.7999877929688		677.987	-17.2	-2.147
2018-03-01		8002 etc rela	丸紅	810.0999755859375	797.5	809.7000122070312	801		692.865	-18.7	-2.281
2018-02-28		8002 etc rela	丸紅	834	819.7000122070312	827	819.7000122070312		709.041	-11.5	-1.384
2018-02-27		8002 etc rela	丸紅	840	828.0999755859375	830	831.2000122070312		718.988	2.90002	0.35
2018-02-26		8002 etc rela	丸紅	832.0999755859375	818	821.9000244140625	828.2999877929688		716.48	13.8	1.694
2018-02-23		8002 etc rela	丸紅	816.9000244140625	800.7000122070312	801.0999755859375	814.5		704.543	15.5	1.94
2018-02-22		8002 etc rela	丸紅	800	784.2000122070312	796.5999755859375	799		691.135	-8.09998	-1.004
2018-02-21		8002 etc rela	丸紅	813.7000122070312	803.7000122070312	810	807.0999755859375		698.142	-3.40002	-0.419
2018-02-20		8002 etc rela	丸紅	813.5999755859375	802.5999755859375	809.5999755859375	810.5		701.083	-2	-0.246
2018-02-19		8002 etc rela	丸紅	813.0999755859375	789.9000244140625	793.2000122070312	812.5		702.813	29.8	3.807
2018-02-16		8002 etc rela	丸紅	784.5999755859375	770.5999755859375	776	782.7000122070312		677.036	10.7	1.386
2018-02-15		8002 etc rela	丸紅	779.5	768.5	775.7000122070312	772		667.78	1.79999	0.234
2018-02-14		8002 etc rela	丸紅	783.7999877929688	768.9000244140625	781.7999877929688	770.2000122070312		666.223	-12.4	-1.584
2018-02-13		8002 etc rela	丸紅	800	778.7000122070312	797.5999755859375	782.5999755859375		676.949	-6.80005	-0.861
2018-02-12		8002 etc rela	丸紅	789.4000244140625	789.4000244140625	789.4000244140625	789.4000244140625		682.831	0	0
2018-02-09		8002 etc rela	丸紅	789.9000244140625	768.7000122070312	777	789.4000244140625		682.831	-12.3	-1.534
2018-02-08		8002 etc rela	丸紅	807.2000122070312	779.5	780	801.7000122070312		693.471	16.3	2.075
2018-02-07		8002 etc rela	丸紅	841.4000244140625	784.4000244140625	835.9000244140625	785.4000244140625		679.371	-28.2	-3.466
2018-02-06		8002 etc rela	丸紅	823	766.7999877929688	780	813.5999755859375		703.764	-6.70001	-0.817
2018-02-05		8002 etc rela	丸紅	821.7999877929688	811.2000122070312	812	820.2999877929688		709.56	-16.5	-1.972
2018-02-02		8002 etc rela	丸紅	838.9000244140625	820.2999877929688	832.2000122070312	836.7999877929688		723.832	3	0.36
2018-02-01		8002 etc rela	丸紅	834.5999755859375	820.2999877929688	823.2999877929688	833.7999877929688		721.237	15.6	1.907
2018-01-31		8002 etc rela	丸紅	831.5999755859375	817.7000122070312	822	818.2000122070312		707.743	-15.2	-1.824
2018-01-30		8002 etc rela	丸紅	845.4000244140625	832.2000122070312	839.9000244140625	833.4000244140625		720.891	-12.9	-1.524
2018-01-29		8002 etc rela	丸紅	850.9000244140625	838	844.4000244140625	846.2999877929688		732.05	4.39996	0.523
2018-01-26		8002 etc rela	丸紅	847.2999877929688	838.5	845	841.9000244140625		728.244	-3.19995	-0.379
2018-01-25		8002 etc rela	丸紅	846.7999877929688	840.4000244140625	843.2000122070312	845.0999755859375		731.012	-2.30005	-0.271
2018-01-24		8002 etc rela	丸紅	856.7000122070312	844.7000122070312	846.2999877929688	847.4000244140625		733.001	0.700012	0.083
2018-01-23		8002 etc rela	丸紅	854	842.4000244140625	853.2000122070312	846.7000122070312		732.396	-6.20001	-0.727
2018-01-22		8002 etc rela	丸紅	859.9000244140625	845.5	859.9000244140625	852.9000244140625		737.759	-8.19995	-0.952
2018-01-19		8002 etc rela	丸紅	861.2999877929688	839.5999755859375	844	861.0999755859375		744.852	19.4	2.305
2018-01-18		8002 etc rela	丸紅	850.9000244140625	838.0999755859375	850	841.7000122070312		728.071	-1.5	-0.178
2018-01-17		8002 etc rela	丸紅	847.2000122070312	839.0999755859375	841.0999755859375	843.2000122070312		729.368	-12.9	-1.507
2018-01-16		8002 etc rela	丸紅	860	853.9000244140625	860	856.0999755859375		740.527	-6.20001	-0.719
2018-01-15		8002 etc rela	丸紅	865	857.2999877929688	860	862.2999877929688		745.89	6.39996	0.748
2018-01-12		8002 etc rela	丸紅	859.2999877929688	852.0999755859375	855.4000244140625	855.9000244140625		740.354	0.900024	0.105
2018-01-11		8002 etc rela	丸紅	856.5	844.5999755859375	845.5	855		739.575	4.20001	0.494
2018-01-10		8002 etc rela	丸紅	859	837	839	850.7999877929688		735.942	11.6	1.382
2018-01-09		8002 etc rela	丸紅	849.7000122070312	832.2999877929688	848.2999877929688	839.2000122070312		725.908	-5.29999	-0.628
2018-01-08		8002 etc rela	丸紅	844.5	844.5	844.5	844.5		730.493	0	0
2018-01-05		8002 etc rela	丸紅	844.5999755859375	833.5999755859375	836.7000122070312	844.5		730.493	12.4	1.49
2018-01-04		8002 etc rela	丸紅	832.0999755859375	824	829	832.0999755859375		719.767	16	1.961
2018-01-03		8002 etc rela	丸紅	816.0999755859375	816.0999755859375	816.0999755859375	816.0999755859375		705.927	0	0
2018-01-02		8002 etc rela	丸紅	816.0999755859375	816.0999755859375	816.0999755859375	816.0999755859375		705.927	0	0
2018-01-01		8002 etc rela	丸紅	816.0999755859375	816.0999755859375	816.0999755859375	816.0999755859375		705.927	0	0