| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 8359 etc rela | 八十二銀行 | 1286 | 1260 | 1264 | 1264 | 1300100 | 8.5 | 0.677 | 20.962 | |
| 2025-07-14 | 15:30 | 8359 etc rela | 八十二銀行 | 1263 | 1242.5 | 1259 | 1255.5 | 1074800 | -2.5 | -0.199 | -41.287 | |
| 2025-07-11 | 15:30 | 8359 etc rela | 八十二銀行 | 1269 | 1232 | 1232 | 1258 | 1830600 | 34.5 | 2.82 | 9.748 | |
| 2025-07-10 | 15:30 | 8359 etc rela | 八十二銀行 | 1231.5 | 1209.5 | 1209.5 | 1223.5 | 1668000 | 14.5 | 1.199 | 6.732 | |
| 2025-07-09 | 15:30 | 8359 etc rela | 八十二銀行 | 1212 | 1188.5 | 1192.5 | 1209 | 1562800 | 18.5 | 1.554 | 3.442 | |
| 2025-07-08 | 15:30 | 8359 etc rela | 八十二銀行 | 1200 | 1185 | 1192 | 1190.5 | 1510800 | -10.5 | -0.874 | 19.242 | |
| 2025-07-07 | 15:30 | 8359 etc rela | 八十二銀行 | 1209 | 1191.5 | 1201 | 1201 | 1267000 | -7 | -0.579 | -4.844 | |
| 2025-07-04 | 15:30 | 8359 etc rela | 八十二銀行 | 1212 | 1186.5 | 1200 | 1208 | 1331500 | 21 | 1.769 | 17.863 | |
| 2025-07-03 | 15:30 | 8359 etc rela | 八十二銀行 | 1190 | 1174.5 | 1186 | 1187 | 1129700 | -3 | -0.252 | -18.09 | |
| 2025-07-02 | 15:30 | 8359 etc rela | 八十二銀行 | 1191.5 | 1175.5 | 1175.5 | 1190 | 1379200 | 10 | 0.847 | -22.25 | |
| 2025-07-01 | 15:30 | 8359 etc rela | 八十二銀行 | 1183.5 | 1153 | 1163 | 1180 | 1773900 | 9 | 0.769 | 84.974 | |
| 2025-06-30 | 15:30 | 8359 etc rela | 八十二銀行 | 1179.5 | 1169 | 1178 | 1171 | 959000 | 2 | 0.171 | -20.888 | |
| 2025-06-27 | 15:30 | 8359 etc rela | 八十二銀行 | 1188 | 1165 | 1175 | 1169 | 1212200 | -3 | -0.256 | -0.988 | |
| 2025-06-26 | 15:30 | 8359 etc rela | 八十二銀行 | 1173.5 | 1161.5 | 1161.5 | 1172 | 1224300 | 3.5 | 0.3 | 3.71 | |
| 2025-06-25 | 15:30 | 8359 etc rela | 八十二銀行 | 1179 | 1158 | 1177 | 1168.5 | 1180500 | -3 | -0.256 | 10.173 | |
| 2025-06-24 | 15:30 | 8359 etc rela | 八十二銀行 | 1189.5 | 1169 | 1183 | 1171.5 | 1071500 | 1.5 | 0.128 | -23.008 | |
| 2025-06-23 | 15:30 | 8359 etc rela | 八十二銀行 | 1178.5 | 1163.5 | 1170 | 1170 | 1391700 | -1.5 | -0.128 | -48.233 | |
| 2025-06-20 | 15:30 | 8359 etc rela | 八十二銀行 | 1189 | 1170 | 1180 | 1171.5 | 2688400 | -11 | -0.93 | 105.378 | |
| 2025-06-19 | 15:30 | 8359 etc rela | 八十二銀行 | 1189.5 | 1175.5 | 1184 | 1182.5 | 1309000 | 3.5 | 0.297 | -3.166 | |
| 2025-06-18 | 15:30 | 8359 etc rela | 八十二銀行 | 1191.5 | 1172 | 1186 | 1179 | 1351800 | -14 | -1.174 | 15.985 | |
| 2025-06-17 | 15:30 | 8359 etc rela | 八十二銀行 | 1199 | 1190 | 1192 | 1193 | 1165500 | 1 | 0.084 | -1.388 | |
| 2025-06-16 | 15:30 | 8359 etc rela | 八十二銀行 | 1206.5 | 1187.5 | 1193 | 1192 | 1181900 | 10 | 0.846 | -46.737 | |
| 2025-06-13 | 15:30 | 8359 etc rela | 八十二銀行 | 1187.5 | 1162.5 | 1186.5 | 1182 | 2219000 | 6.5 | 0.553 | 83.373 | |
| 2025-06-12 | 15:30 | 8359 etc rela | 八十二銀行 | 1179 | 1157.5 | 1157.5 | 1175.5 | 1210100 | 18.5 | 1.599 | 7.641 | |
| 2025-06-11 | 15:30 | 8359 etc rela | 八十二銀行 | 1175 | 1154 | 1171.5 | 1157 | 1124200 | -15.5 | -1.322 | -3.036 | |
| 2025-06-10 | 15:30 | 8359 etc rela | 八十二銀行 | 1194.5 | 1166.5 | 1191 | 1172.5 | 1159400 | -16.5 | -1.388 | 36.915 | |
| 2025-06-09 | 15:30 | 8359 etc rela | 八十二銀行 | 1200 | 1180.5 | 1199 | 1189 | 846800 | 4.5 | 0.38 | -7.676 | |
| 2025-06-06 | 15:30 | 8359 etc rela | 八十二銀行 | 1202 | 1175.5 | 1199 | 1184.5 | 917200 | -7 | -0.587 | -6.58 | |
| 2025-06-05 | 15:30 | 8359 etc rela | 八十二銀行 | 1208.5 | 1181.5 | 1200 | 1191.5 | 981800 | -16.5 | -1.366 | -42.548 | |
| 2025-06-04 | 15:30 | 8359 etc rela | 八十二銀行 | 1224 | 1194 | 1196.5 | 1208 | 1708900 | 16 | 1.342 | 24.076 | |
| 2025-06-03 | 15:30 | 8359 etc rela | 八十二銀行 | 1219 | 1192 | 1205 | 1192 | 1377300 | -9.5 | -0.791 | -39.377 | |
| 2025-06-02 | 15:30 | 8359 etc rela | 八十二銀行 | 1212 | 1168.5 | 1174 | 1201.5 | 2271900 | 27.5 | 2.342 | 49.055 | |
| 2025-05-30 | 15:30 | 8359 etc rela | 八十二銀行 | 1179.5 | 1143 | 1147 | 1174 | 1524200 | 20.5 | 1.777 | 62.547 | |
| 2025-05-29 | 15:30 | 8359 etc rela | 八十二銀行 | 1162 | 1141.5 | 1145 | 1153.5 | 937700 | 12.5 | 1.096 | 9.429 | |
| 2025-05-28 | 15:30 | 8359 etc rela | 八十二銀行 | 1156.5 | 1139 | 1150 | 1141 | 856900 | -3.5 | -0.306 | 78.113 | |
| 2025-05-27 | 15:30 | 8359 etc rela | 八十二銀行 | 1146 | 1124 | 1140 | 1144.5 | 481100 | 2.5 | 0.219 | -44.809 | |
| 2025-05-26 | 15:30 | 8359 etc rela | 八十二銀行 | 1163.5 | 1133.5 | 1156.5 | 1142 | 871700 | -11.5 | -0.997 | -29.107 | |
| 2025-05-23 | 15:30 | 8359 etc rela | 八十二銀行 | 1175 | 1149.5 | 1163 | 1153.5 | 1229600 | 1 | 0.087 | -13.749 | |
| 2025-05-22 | 15:30 | 8359 etc rela | 八十二銀行 | 1154 | 1136 | 1139.5 | 1152.5 | 1425600 | -1 | -0.087 | -34 | |
| 2025-05-21 | 15:30 | 8359 etc rela | 八十二銀行 | 1175 | 1150 | 1150 | 1153.5 | 2160000 | 18.5 | 1.63 | 113.165 | |
| 2025-05-20 | 15:30 | 8359 etc rela | 八十二銀行 | 1149.5 | 1124 | 1136.5 | 1135 | 1013300 | -1 | -0.088 | -17.991 | |
| 2025-05-19 | 15:30 | 8359 etc rela | 八十二銀行 | 1147.5 | 1112 | 1114.5 | 1136 | 1235600 | 20 | 1.792 | -39.139 | |
| 2025-05-16 | 15:30 | 8359 etc rela | 八十二銀行 | 1159 | 1113.5 | 1159 | 1116 | 2030200 | -24 | -2.105 | 41.32 | |
| 2025-05-15 | 15:30 | 8359 etc rela | 八十二銀行 | 1167 | 1136 | 1163 | 1140 | 1436600 | -38 | -3.226 | -13.202 | |
| 2025-05-14 | 15:30 | 8359 etc rela | 八十二銀行 | 1213 | 1152 | 1192.5 | 1178 | 1655100 | -1 | -0.085 | -7.173 | |
| 2025-05-13 | 15:30 | 8359 etc rela | 八十二銀行 | 1198 | 1172 | 1180 | 1179 | 1783000 | 25 | 2.166 | -60.236 | |
| 2025-05-12 | 15:30 | 8359 etc rela | 八十二銀行 | 1162 | 1070 | 1070 | 1154 | 4483900 | 97 | 9.177 | 226.078 | |
| 2025-05-09 | 15:30 | 8359 etc rela | 八十二銀行 | 1062 | 1029.5 | 1035 | 1057 | 1375100 | 32 | 3.122 | 67.389 | |
| 2025-05-08 | 15:30 | 8359 etc rela | 八十二銀行 | 1028.5 | 1015 | 1023.5 | 1025 | 821500 | -4.5 | -0.437 | -29.236 | |
| 2025-05-07 | 15:30 | 8359 etc rela | 八十二銀行 | 1031.5 | 996.8 | 1012 | 1029.5 | 1160900 | 24.5 | 2.438 | -30.037 | |
| 2025-05-02 | 15:30 | 8359 etc rela | 八十二銀行 | 1033 | 998.2 | 1027 | 1005 | 1659300 | -37 | -3.551 | 74.369 | |
| 2025-05-01 | 14:56 | 8359 etc rela | 八十二銀行 | 1068 | 1036 | 1065.5 | 1042 | 951600 | -29.5 | -2.753 | -34.656 | |
| 2025-04-30 | 15:30 | 8359 etc rela | 八十二銀行 | 1075 | 1050 | 1050 | 1071.5 | 1456300 | 29 | 2.782 | 20.048 | |
| 2025-04-28 | 10:10 | 8359 etc rela | 八十二銀行 | 1048 | 1025.5 | 1025.5 | 1042.5 | 1213100 | 23 | 2.256 | 32.637 | |
| 2025-04-25 | 09:01 | 8359 etc rela | 八十二銀行 | 1030.5 | 1013.5 | 1020 | 1019.5 | 914600 | 3.5 | 0.344 | -2.909 | |
| 2025-04-24 | 15:30 | 8359 etc rela | 八十二銀行 | 1020 | 1005.5 | 1013 | 1016 | 942000 | 18.3 | 1.834 | -22.424 | |
| 2025-04-23 | 15:30 | 8359 etc rela | 八十二銀行 | 1016.5 | 991.6 | 1015 | 997.7 | 1214300 | 12.5 | 1.269 | 49.766 | |
| 2025-04-22 | 15:30 | 8359 etc rela | 八十二銀行 | 987.9 | 964.7 | 966 | 985.2 | 810800 | 15.4 | 1.588 | -17.927 | |
| 2025-04-21 | 15:30 | 8359 etc rela | 八十二銀行 | 984.7 | 967.3 | 979.9 | 969.8 | 987900 | -14.9 | -1.513 | -1.299 | |
| 2025-04-18 | 15:30 | 8359 etc rela | 八十二銀行 | 984.7 | 966.3 | 970 | 984.7 | 1000900 | 25.2 | 2.626 | -37.6 | |
| 2025-04-17 | 15:30 | 8359 etc rela | 八十二銀行 | 965 | 930.8 | 939.1 | 959.5 | 1604000 | 35.4 | 3.831 | 45.303 | |
| 2025-04-16 | 15:30 | 8359 etc rela | 八十二銀行 | 946.6 | 920.4 | 935 | 924.1 | 1103900 | -8 | -0.858 | 4.615 | |
| 2025-04-15 | 15:30 | 8359 etc rela | 八十二銀行 | 938.7 | 922.6 | 927 | 932.1 | 1055200 | 14.8 | 1.613 | 35.543 | |
| 2025-04-14 | 15:30 | 8359 etc rela | 八十二銀行 | 925.2 | 894.7 | 903.5 | 917.3 | 778500 | 19.9 | 2.218 | -50.141 | |
| 2025-04-11 | 15:30 | 8359 etc rela | 八十二銀行 | 905.4 | 875.7 | 890 | 897.4 | 1561400 | -29.9 | -3.224 | -33.529 | |
| 2025-04-10 | 15:30 | 8359 etc rela | 八十二銀行 | 960 | 919.9 | 960 | 927.3 | 2349000 | 63.8 | 7.389 | -27.805 | |
| 2025-04-09 | 15:30 | 8359 etc rela | 八十二銀行 | 884.9 | 835.2 | 874.8 | 863.5 | 3253700 | -51.9 | -5.67 | 31.319 | |
| 2025-04-08 | 15:30 | 8359 etc rela | 八十二銀行 | 924 | 873.4 | 879.4 | 915.4 | 2477700 | 94.5 | 11.512 | -8.508 | |
| 2025-04-07 | 15:30 | 8359 etc rela | 八十二銀行 | 841.3 | 783.4 | 810.8 | 820.9 | 2708100 | -79.9 | -8.87 | -36.118 | |
| 2025-04-04 | 15:30 | 8359 etc rela | 八十二銀行 | 939 | 875.2 | 935 | 900.8 | 4239200 | -67.5 | -6.971 | 67.484 | |
| 2025-04-03 | 15:30 | 8359 etc rela | 八十二銀行 | 992.9 | 956.1 | 980 | 968.3 | 2531100 | -75.7 | -7.251 | 101.858 | |
| 2025-04-02 | 15:30 | 8359 etc rela | 八十二銀行 | 1049 | 1029 | 1046.5 | 1044 | 1253900 | -5 | -0.477 | -8.112 | |
| 2025-04-01 | 15:30 | 8359 etc rela | 八十二銀行 | 1074.5 | 1047 | 1070 | 1049 | 1364600 | -7 | -0.663 | -21.817 | |
| 2025-03-31 | 15:30 | 8359 etc rela | 八十二銀行 | 1069.5 | 1025 | 1050 | 1056 | 1745400 | -28 | -2.583 | -21.618 | |
| 2025-03-28 | 15:30 | 8359 etc rela | 八十二銀行 | 1125.5 | 1080.5 | 1104 | 1084 | 2226800 | -31.5 | -2.824 | -66.229 | |
| 2025-03-27 | 15:30 | 8359 etc rela | 八十二銀行 | 1169.5 | 1063 | 1065 | 1115.5 | 6593800 | 39.5 | 3.671 | 350.15 | |
| 2025-03-26 | 15:30 | 8359 etc rela | 八十二銀行 | 1086.5 | 1061.5 | 1086.5 | 1076 | 1464800 | -11 | -1.012 | 9.937 | |
| 2025-03-25 | 15:30 | 8359 etc rela | 八十二銀行 | 1108.5 | 1080.5 | 1104.5 | 1087 | 1332400 | -6 | -0.549 | 4.856 | |
| 2025-03-24 | 15:30 | 8359 etc rela | 八十二銀行 | 1105 | 1089.5 | 1105 | 1093 | 1270700 | -12.5 | -1.131 | -45.527 | |
| 2025-03-21 | 15:30 | 8359 etc rela | 八十二銀行 | 1108.5 | 1067 | 1067 | 1105.5 | 2332700 | 45.5 | 4.292 | 64.055 | |
| 2025-03-19 | 15:30 | 8359 etc rela | 八十二銀行 | 1073 | 1047 | 1049 | 1060 | 1421900 | 6 | 0.569 | -28.216 | |
| 2025-03-18 | 15:30 | 8359 etc rela | 八十二銀行 | 1059.5 | 1028 | 1041 | 1054 | 1980800 | 29 | 2.829 | 24.767 | |
| 2025-03-17 | 15:30 | 8359 etc rela | 八十二銀行 | 1032.5 | 1012.5 | 1015 | 1025 | 1587600 | 18.5 | 1.838 | -32.546 | |
| 2025-03-14 | 15:30 | 8359 etc rela | 八十二銀行 | 1009 | 978.9 | 980.5 | 1006.5 | 2353600 | 28 | 2.862 | 77.429 | |
| 2025-03-13 | 15:30 | 8359 etc rela | 八十二銀行 | 978.5 | 959.1 | 960 | 978.5 | 1326500 | 12.5 | 1.294 | -31.037 | |
| 2025-03-12 | 15:30 | 8359 etc rela | 八十二銀行 | 972.6 | 944.8 | 950 | 966 | 1923500 | 21.4 | 2.266 | 13.187 | |
| 2025-03-11 | 15:30 | 8359 etc rela | 八十二銀行 | 949.3 | 925 | 947.9 | 944.6 | 1699400 | -17.4 | -1.809 | 52.686 | |
| 2025-03-10 | 15:30 | 8359 etc rela | 八十二銀行 | 978 | 962 | 978 | 962 | 1113000 | -14 | -1.434 | -4.275 | |
| 2025-03-07 | 15:30 | 8359 etc rela | 八十二銀行 | 978.2 | 960.4 | 970 | 976 | 1162700 | -3.5 | -0.357 | 14.068 | |
| 2025-03-06 | 15:30 | 8359 etc rela | 八十二銀行 | 982 | 968.3 | 970.1 | 979.5 | 1019300 | 9 | 0.927 | 2.835 | |
| 2025-03-05 | 15:30 | 8359 etc rela | 八十二銀行 | 978.3 | 960.3 | 961 | 970.5 | 991200 | 2.6 | 0.269 | 13.983 | |
| 2025-03-04 | 15:30 | 8359 etc rela | 八十二銀行 | 974.8 | 961 | 970 | 967.9 | 869600 | -6.2 | -0.636 | -26.117 | |
| 2025-03-03 | 15:30 | 8359 etc rela | 八十二銀行 | 981.1 | 959.5 | 976.4 | 974.1 | 1177000 | 10 | 1.037 | -31.522 | |
| 2025-02-28 | 15:30 | 8359 etc rela | 八十二銀行 | 983.3 | 962.5 | 979.4 | 964.1 | 1718800 | -20.7 | -2.102 | -44.988 | |
| 2025-02-27 | 15:30 | 8359 etc rela | 八十二銀行 | 990.2 | 973.5 | 987 | 984.8 | 3124400 | 1.1 | 0.112 | 124.47 | |
| 2025-02-26 | 15:30 | 8359 etc rela | 八十二銀行 | 999.7 | 977.2 | 999 | 983.7 | 1391900 | -12.4 | -1.245 | -5.268 | |
| 2025-02-25 | 15:30 | 8359 etc rela | 八十二銀行 | 1004.5 | 985.6 | 997.3 | 996.1 | 1469300 | -10.4 | -1.033 | -36.076 | |
| 2025-02-21 | 15:30 | 8359 etc rela | 八十二銀行 | 1008.5 | 970.5 | 975 | 1006.5 | 2298500 | 29.1 | 2.977 | 110.428 | |
| 2025-02-20 | 15:30 | 8359 etc rela | 八十二銀行 | 994 | 964.7 | 983.3 | 977.4 | 1092300 | -5.9 | -0.6 | 4.277 | |
| 2025-02-19 | 15:30 | 8359 etc rela | 八十二銀行 | 1021 | 981.2 | 1010 | 983.3 | 1047500 | -21.7 | -2.159 | -16.653 | |
| 2025-02-18 | 15:30 | 8359 etc rela | 八十二銀行 | 1006 | 983.1 | 993 | 1005 | 1256800 | 18.2 | 1.844 | 8.504 | |
| 2025-02-17 | 15:30 | 8359 etc rela | 八十二銀行 | 993.6 | 979.3 | 980 | 986.8 | 1158300 | 13.2 | 1.356 | 31.208 | |
| 2025-02-14 | 15:30 | 8359 etc rela | 八十二銀行 | 977.3 | 953.9 | 958.3 | 973.6 | 882800 | 14.9 | 1.554 | -7.249 | |
| 2025-02-13 | 15:30 | 8359 etc rela | 八十二銀行 | 971.2 | 953.8 | 954 | 958.7 | 951800 | 4.7 | 0.493 | -42.621 | |
| 2025-02-12 | 15:30 | 8359 etc rela | 八十二銀行 | 963.1 | 945.9 | 950 | 954 | 1658800 | 1.3 | 0.136 | 23.93 | |
| 2025-02-10 | 15:30 | 8359 etc rela | 八十二銀行 | 961.1 | 944.8 | 961.1 | 952.7 | 1338500 | -16.6 | -1.713 | 28.517 | |
| 2025-02-07 | 15:30 | 8359 etc rela | 八十二銀行 | 978.9 | 962.2 | 975 | 969.3 | 1041500 | -3.6 | -0.37 | -1.28 | |
| 2025-02-06 | 15:30 | 8359 etc rela | 八十二銀行 | 990 | 972.9 | 985.1 | 972.9 | 1055000 | -5.6 | -0.572 | -19.089 | |
| 2025-02-05 | 15:30 | 8359 etc rela | 八十二銀行 | 996.9 | 975 | 985 | 978.5 | 1303900 | -4.1 | -0.417 | -4.005 | |
| 2025-02-04 | 15:30 | 8359 etc rela | 八十二銀行 | 994.9 | 979.3 | 994.9 | 982.6 | 1358300 | 2.7 | 0.276 | -28.582 | |
| 2025-02-03 | 15:30 | 8359 etc rela | 八十二銀行 | 1008 | 975.1 | 1008 | 979.9 | 1901900 | -41.1 | -4.025 | 67.48 | |
| 2025-01-31 | 15:30 | 8359 etc rela | 八十二銀行 | 1025.5 | 1011 | 1025 | 1021 | 1135600 | 2.5 | 0.245 | -14.152 | |
| 2025-01-30 | 15:30 | 8359 etc rela | 八十二銀行 | 1020 | 1005 | 1009 | 1018.5 | 1322800 | 15 | 1.495 | 8.302 | |
| 2025-01-29 | 15:30 | 8359 etc rela | 八十二銀行 | 1009.5 | 992 | 1000.5 | 1003.5 | 1221400 | -0.5 | -0.05 | 19.219 | |
| 2025-01-28 | 15:30 | 8359 etc rela | 八十二銀行 | 1005 | 988.1 | 988.1 | 1004 | 1024500 | 11 | 1.108 | -9.216 | |
| 2025-01-27 | 15:30 | 8359 etc rela | 八十二銀行 | 1002.5 | 990.3 | 992 | 993 | 1128500 | 6.4 | 0.649 | 64.098 | |
| 2025-01-24 | 15:30 | 8359 etc rela | 八十二銀行 | 992 | 973 | 985.2 | 986.6 | 687700 | 1.7 | 0.173 | -24.354 | |
| 2025-01-23 | 15:30 | 8359 etc rela | 八十二銀行 | 988.7 | 979.8 | 986.8 | 984.9 | 909100 | -5.2 | -0.525 | -8.227 | |
| 2025-01-22 | 15:30 | 8359 etc rela | 八十二銀行 | 1002 | 990.1 | 996 | 990.1 | 990600 | -7.4 | -0.742 | 39.344 | |
| 2025-01-21 | 15:30 | 8359 etc rela | 八十二銀行 | 1017 | 991 | 1010 | 997.5 | 710900 | -10 | -0.993 | -10.982 | |
| 2025-01-20 | 15:30 | 8359 etc rela | 八十二銀行 | 1014 | 1001.5 | 1013.5 | 1007.5 | 798600 | 7 | 0.7 | -47.339 | |
| 2025-01-17 | 15:30 | 8359 etc rela | 八十二銀行 | 1003.5 | 970.2 | 994.5 | 1000.5 | 1516500 | 0.9 | 0.09 | 27.931 | |
| 2025-01-16 | 15:30 | 8359 etc rela | 八十二銀行 | 1005 | 982.6 | 984.1 | 999.6 | 1185400 | 19.4 | 1.979 | 10.486 | |
| 2025-01-15 | 15:30 | 8359 etc rela | 八十二銀行 | 983.4 | 970.8 | 979.4 | 980.2 | 1072900 | 12.5 | 1.292 | -30.259 | |
| 2025-01-14 | 15:30 | 8359 etc rela | 八十二銀行 | 980 | 960.5 | 970 | 967.7 | 1538400 | -12 | -1.225 | 75.256 | |
| 2025-01-10 | 15:30 | 8359 etc rela | 八十二銀行 | 990.3 | 977.2 | 987.5 | 979.7 | 877800 | -11.1 | -1.12 | -35.96 | |
| 2025-01-09 | 15:30 | 8359 etc rela | 八十二銀行 | 1010.5 | 988.5 | 1009 | 990.8 | 1370700 | -20.7 | -2.046 | 6.034 | |
| 2025-01-08 | 15:30 | 8359 etc rela | 八十二銀行 | 1013.5 | 995.2 | 998.9 | 1011.5 | 1292700 | 9.5 | 0.948 | 24.06 | |
| 2025-01-07 | 15:30 | 8359 etc rela | 八十二銀行 | 1007 | 987.2 | 1004.5 | 1002 | 1042000 | 2.9 | 0.29 | -32.144 | |
| 2025-01-06 | 15:30 | 8359 etc rela | 八十二銀行 | 1019 | 987.5 | 1018 | 999.1 | 1535600 | -13.4 | -1.323 | 158.693 | |
| 2024-12-30 | 15:30 | 8359 etc rela | 八十二銀行 | 1027.5 | 1007.5 | 1020 | 1012.5 | 593600 | -4 | -0.394 | -2.095 | |
| 2024-12-27 | 15:30 | 8359 etc rela | 八十二銀行 | 1020.5 | 1006.5 | 1010 | 1016.5 | 606300 | 6.5 | 0.644 | -44.197 | |
| 2024-12-26 | 13:57 | 8359 etc rela | 八十二銀行 | 1015 | 1004.5 | 1013 | 1010 | 1086500 | 1.5 | 0.149 | 20.682 | |
| 2024-12-25 | 15:30 | 8359 etc rela | 八十二銀行 | 1013.5 | 1000.5 | 1013.5 | 1008.5 | 900300 | -9 | -0.885 | 24.454 | |
| 2024-12-24 | 15:30 | 8359 etc rela | 八十二銀行 | 1020 | 1011 | 1018 | 1017.5 | 723400 | 9 | 0.892 | -30.662 | |
| 2024-12-23 | 15:30 | 8359 etc rela | 八十二銀行 | 1011 | 989 | 996.1 | 1008.5 | 1043300 | 11.7 | 1.174 | -32.595 | |
| 2024-12-20 | 15:30 | 8359 etc rela | 八十二銀行 | 1012 | 993.2 | 1009 | 996.8 | 1547800 | -11.7 | -1.16 | 22.327 | |
| 2024-12-19 | 15:30 | 8359 etc rela | 八十二銀行 | 1013.5 | 990.1 | 992.6 | 1008.5 | 1265300 | -1.5 | -0.149 | 28.353 | |
| 2024-12-18 | 15:30 | 8359 etc rela | 八十二銀行 | 1022 | 1002.5 | 1009 | 1010 | 985800 | -1 | -0.099 | 17.567 | |
| 2024-12-17 | 15:30 | 8359 etc rela | 八十二銀行 | 1037.5 | 1010.5 | 1029.5 | 1011 | 838500 | -11 | -1.076 | -30.685 | |
| 2024-12-16 | 15:30 | 8359 etc rela | 八十二銀行 | 1036 | 1018.5 | 1031 | 1022 | 1209700 | -5 | -0.487 | -24.266 | |
| 2024-12-13 | 15:30 | 8359 etc rela | 八十二銀行 | 1047 | 1022.5 | 1036 | 1027 | 1597300 | -23 | -2.19 | 26.139 | |
| 2024-12-12 | 15:30 | 8359 etc rela | 八十二銀行 | 1058.5 | 1042 | 1045 | 1050 | 1266300 | 11.5 | 1.107 | 84.243 | |
| 2024-12-11 | 15:30 | 8359 etc rela | 八十二銀行 | 1039.5 | 1028 | 1033 | 1038.5 | 687300 | 5.5 | 0.532 | -6.744 | |
| 2024-12-10 | 15:30 | 8359 etc rela | 八十二銀行 | 1049 | 1032.5 | 1043 | 1033 | 737000 | -6.5 | -0.625 | -41.849 | |
| 2024-12-09 | 15:30 | 8359 etc rela | 八十二銀行 | 1044.5 | 1018 | 1041.5 | 1039.5 | 1267400 | 2 | 0.193 | 26.323 | |
| 2024-12-06 | 15:30 | 8359 etc rela | 八十二銀行 | 1056.5 | 1030.5 | 1050 | 1037.5 | 1003300 | -12.5 | -1.19 | -20.907 | |
| 2024-12-05 | 15:30 | 8359 etc rela | 八十二銀行 | 1055 | 1030 | 1048.5 | 1050 | 1268500 | 18 | 1.744 | -5.744 | |
| 2024-12-04 | 15:30 | 8359 etc rela | 八十二銀行 | 1058.5 | 1032 | 1051 | 1032 | 1345800 | -21 | -1.994 | -25.659 | |
| 2024-12-03 | 15:30 | 8359 etc rela | 八十二銀行 | 1070.5 | 1051 | 1052 | 1053 | 1810300 | 9 | 0.862 | 28.911 | |
| 2024-12-02 | 15:30 | 8359 etc rela | 八十二銀行 | 1048 | 1018 | 1026 | 1044 | 1404300 | 18.5 | 1.804 | 11.364 | |
| 2024-11-29 | 15:30 | 8359 etc rela | 八十二銀行 | 1030 | 996.1 | 997.4 | 1025.5 | 1261000 | 29.3 | 2.941 | 44.511 | |
| 2024-11-28 | 15:30 | 8359 etc rela | 八十二銀行 | 999 | 976 | 977 | 996.2 | 872600 | 9.2 | 0.932 | -6.972 | |
| 2024-11-27 | 09:48 | 8359 etc rela | 八十二銀行 | 998 | 981 | 987.8 | 987 | 938000 | -4.9 | -0.494 | -34.074 | |
| 2024-11-26 | 09:21 | 8359 etc rela | 八十二銀行 | 1001.5 | 982 | 995.5 | 991.9 | 1422800 | -3 | -0.302 | -26.104 | |
| 2024-11-25 | 15:30 | 8359 etc rela | 八十二銀行 | 1022 | 994.9 | 1011.5 | 994.9 | 1925400 | -4.9 | -0.49 | 121.744 | |
| 2024-11-22 | 15:30 | 8359 etc rela | 八十二銀行 | 1005.5 | 992.6 | 995.3 | 999.8 | 868300 | 4.5 | 0.452 | -23.807 | |
| 2024-11-21 | 15:30 | 8359 etc rela | 八十二銀行 | 1007.5 | 989.1 | 990 | 995.3 | 1139600 | 8.3 | 0.841 | -8.766 | |
| 2024-11-20 | 15:30 | 8359 etc rela | 八十二銀行 | 999.2 | 982.1 | 986.2 | 987 | 1249100 | -4.1 | -0.414 | -48.807 | |
| 2024-11-19 | 15:30 | 8359 etc rela | 八十二銀行 | 993.5 | 965.9 | 966.1 | 991.1 | 2440000 | 24.2 | 2.503 | 39.788 | |
| 2024-11-18 | 15:30 | 8359 etc rela | 八十二銀行 | 978.4 | 962.2 | 969.8 | 966.9 | 1745500 | -1.7 | -0.176 | 14.459 | |
| 2024-11-15 | 15:30 | 8359 etc rela | 八十二銀行 | 978 | 961.4 | 977.7 | 968.6 | 1525000 | -4 | -0.411 | -14.075 | |
| 2024-11-14 | 15:30 | 8359 etc rela | 八十二銀行 | 978.8 | 964.5 | 966.3 | 972.6 | 1774800 | 12.3 | 1.281 | -8.821 | |
| 2024-11-13 | 15:30 | 8359 etc rela | 八十二銀行 | 973.8 | 953.5 | 969 | 960.3 | 1946500 | -1.7 | -0.177 | -16.272 | |
| 2024-11-12 | 15:30 | 8359 etc rela | 八十二銀行 | 971.6 | 957.9 | 960 | 962 | 2324800 | 13.2 | 1.391 | -14.614 | |
| 2024-11-11 | 15:30 | 8359 etc rela | 八十二銀行 | 953.7 | 912 | 912.9 | 948.8 | 2722700 | 41.5 | 4.574 | 43.876 | |
| 2024-11-08 | 15:30 | 8359 etc rela | 八十二銀行 | 923.3 | 903 | 914.1 | 907.3 | 1892400 | -10.1 | -1.101 | -33.994 | |
| 2024-11-07 | 15:30 | 8359 etc rela | 八十二銀行 | 931.5 | 899 | 921.6 | 917.4 | 2867000 | 34.9 | 3.955 | 103.564 | |
| 2024-11-06 | 15:30 | 8359 etc rela | 八十二銀行 | 882.5 | 849.7 | 850 | 882.5 | 1408400 | 37.1 | 4.388 | 27.711 | |
| 2024-11-05 | 15:30 | 8359 etc rela | 八十二銀行 | 850.2 | 832.4 | 842 | 845.4 | 1102800 | -0.6 | -0.071 | 39.683 | |
| 2024-11-01 | 15:00 | 8359 etc rela | 八十二銀行 | 856 | 839.5 | 842.6 | 846 | 789500 | -0.8 | -0.094 | -27.946 | |
| 2024-10-31 | 15:00 | 8359 etc rela | 八十二銀行 | 860.9 | 842.5 | 853.8 | 846.8 | 1095700 | -0.2 | -0.024 | -71.584 | |
| 2024-10-30 | 15:00 | 8359 etc rela | 八十二銀行 | 849.8 | 837.6 | 843.5 | 847 | 3855900 | 5.5 | 0.654 | 324.612 | |
| 2024-10-29 | 15:00 | 8359 etc rela | 八十二銀行 | 845 | 828.1 | 829 | 841.5 | 908100 | 16.6 | 2.012 | -6.41 | |
| 2024-10-28 | 15:00 | 8359 etc rela | 八十二銀行 | 836.9 | 815.3 | 818 | 824.9 | 970300 | -4.2 | -0.507 | -23.886 | |
| 2024-10-25 | 15:00 | 8359 etc rela | 八十二銀行 | 835.2 | 815.8 | 821.5 | 829.1 | 1274800 | 7.6 | 0.925 | 18.103 | |
| 2024-10-24 | 15:00 | 8359 etc rela | 八十二銀行 | 824.7 | 812 | 822.8 | 821.5 | 1079400 | -4.9 | -0.593 | 26.914 | |
| 2024-10-23 | 15:00 | 8359 etc rela | 八十二銀行 | 844.2 | 825.4 | 840 | 826.4 | 850500 | -15.2 | -1.806 | -34.937 | |
| 2024-10-22 | 15:00 | 8359 etc rela | 八十二銀行 | 851.4 | 837 | 845 | 841.6 | 1307200 | -8.1 | -0.953 | 16.881 | |
| 2024-10-21 | 15:00 | 8359 etc rela | 八十二銀行 | 871 | 846.2 | 866.6 | 849.7 | 1118400 | -21.3 | -2.445 | -14.009 | |
| 2024-10-18 | 15:00 | 8359 etc rela | 八十二銀行 | 877.5 | 860.9 | 867.2 | 871 | 1300600 | 14.3 | 1.669 | 54.87 | |
| 2024-10-17 | 15:00 | 8359 etc rela | 八十二銀行 | 871.5 | 855.8 | 861.2 | 856.7 | 839800 | 0.1 | 0.012 | 13.425 | |
| 2024-10-16 | 15:00 | 8359 etc rela | 八十二銀行 | 868.7 | 848 | 849.7 | 856.6 | 740400 | -4.8 | -0.557 | -35.94 | |
| 2024-10-15 | 15:00 | 8359 etc rela | 八十二銀行 | 868 | 858.1 | 860.7 | 861.4 | 1155800 | 12.8 | 1.508 | -16.873 | |
| 2024-10-11 | 15:00 | 8359 etc rela | 八十二銀行 | 860.7 | 844.8 | 860.3 | 848.6 | 1390400 | -4.4 | -0.516 | 50.901 | |
| 2024-10-10 | 15:00 | 8359 etc rela | 八十二銀行 | 856.5 | 842 | 846.9 | 853 | 921400 | 10.5 | 1.246 | -32.695 | |
| 2024-10-09 | 15:00 | 8359 etc rela | 八十二銀行 | 854.9 | 840.5 | 847.2 | 842.5 | 1369000 | -3.9 | -0.461 | 10.066 | |
| 2024-10-08 | 15:00 | 8359 etc rela | 八十二銀行 | 865 | 834.3 | 856.9 | 846.4 | 1243800 | -25.5 | -2.925 | -21.184 | |
| 2024-10-07 | 15:00 | 8359 etc rela | 八十二銀行 | 882.2 | 858.1 | 866.5 | 871.9 | 1578100 | 23.7 | 2.794 | -26.909 | |
| 2024-10-04 | 15:00 | 8359 etc rela | 八十二銀行 | 860.6 | 843.4 | 843.4 | 848.2 | 2159100 | 12.7 | 1.52 | 87.78 | |
| 2024-10-03 | 15:00 | 8359 etc rela | 八十二銀行 | 854 | 834.3 | 851.4 | 835.5 | 1149800 | -3.3 | -0.393 | 6.879 | |
| 2024-10-02 | 15:00 | 8359 etc rela | 八十二銀行 | 853.8 | 833.7 | 848.5 | 838.8 | 1075800 | -12.3 | -1.445 | -18.691 | |
| 2024-10-01 | 15:00 | 8359 etc rela | 八十二銀行 | 866.6 | 841.1 | 844.7 | 851.1 | 1323100 | 10.6 | 1.261 | -31.718 | |
| 2024-09-30 | 15:00 | 8359 etc rela | 八十二銀行 | 856.6 | 829.1 | 852.7 | 840.5 | 1937700 | 17.8 | 2.164 | 25.005 | |
| 2024-09-27 | 15:00 | 8359 etc rela | 八十二銀行 | 841.1 | 819 | 838.9 | 822.7 | 1550100 | -27.4 | -3.223 | -3.804 | |
| 2024-09-26 | 15:00 | 8359 etc rela | 八十二銀行 | 853.9 | 825 | 829.1 | 850.1 | 1611400 | 26.7 | 3.243 | 0.965 | |
| 2024-09-25 | 15:00 | 8359 etc rela | 八十二銀行 | 832.4 | 817.3 | 827.8 | 823.4 | 1596000 | -2.3 | -0.279 | 9.3 | |
| 2024-09-24 | 15:00 | 8359 etc rela | 八十二銀行 | 844.7 | 824.1 | 843.6 | 825.7 | 1460200 | -12.8 | -1.527 | -36.071 | |
| 2024-09-20 | 15:00 | 8359 etc rela | 八十二銀行 | 854.2 | 838.5 | 845.3 | 838.5 | 2284100 | 8.2 | 0.988 | 57.6 | |
| 2024-09-19 | 15:00 | 8359 etc rela | 八十二銀行 | 842.7 | 829.5 | 829.5 | 830.3 | 1449300 | 15.8 | 1.94 | -11.865 | |
| 2024-09-18 | 15:00 | 8359 etc rela | 八十二銀行 | 814.5 | 799.4 | 808 | 814.5 | 1644400 | 9.6 | 1.193 | -25.461 | |
| 2024-09-17 | 15:00 | 8359 etc rela | 八十二銀行 | 827.3 | 786.3 | 822 | 804.9 | 2206100 | -15.5 | -1.889 | 31.347 | |
| 2024-09-13 | 15:00 | 8359 etc rela | 八十二銀行 | 838.9 | 820 | 831.5 | 820.4 | 1679600 | -13.7 | -1.642 | 38.046 | |
| 2024-09-12 | 15:00 | 8359 etc rela | 八十二銀行 | 839.9 | 826.7 | 830.8 | 834.1 | 1216700 | 12.7 | 1.546 | -28.307 | |
| 2024-09-11 | 15:00 | 8359 etc rela | 八十二銀行 | 840.6 | 815.3 | 838 | 821.4 | 1697100 | -31.6 | -3.705 | -0.071 | |
| 2024-09-10 | 15:00 | 8359 etc rela | 八十二銀行 | 863.3 | 847.6 | 847.6 | 853 | 1698300 | 18 | 2.156 | -23.572 | |
| 2024-09-09 | 15:00 | 8359 etc rela | 八十二銀行 | 842.1 | 818.8 | 836.3 | 835 | 2222100 | -31.3 | -3.613 | 33.484 | |
| 2024-09-06 | 15:00 | 8359 etc rela | 八十二銀行 | 880.1 | 859.7 | 868 | 866.3 | 1664700 | -7.3 | -0.836 | 21.858 | |
| 2024-09-05 | 15:00 | 8359 etc rela | 八十二銀行 | 885.9 | 855.8 | 869.2 | 873.6 | 1366100 | -9.7 | -1.098 | -28.86 | |
| 2024-09-04 | 15:00 | 8359 etc rela | 八十二銀行 | 907.5 | 882.3 | 900.4 | 883.3 | 1920300 | -42.9 | -4.632 | 31.41 | |
| 2024-09-03 | 15:00 | 8359 etc rela | 八十二銀行 | 929.6 | 917.9 | 920.7 | 926.2 | 1461300 | 12.6 | 1.379 | -18.69 | |
| 2024-09-02 | 15:00 | 8359 etc rela | 八十二銀行 | 923.9 | 905.5 | 910.5 | 913.6 | 1797200 | -4.5 | -0.49 | 1.296 | |
| 2024-08-30 | 15:00 | 8359 etc rela | 八十二銀行 | 925 | 908.1 | 914.1 | 918.1 | 1774200 | -6.6 | -0.714 | 1.313 | |
| 2024-08-29 | 15:00 | 8359 etc rela | 八十二銀行 | 939.8 | 922.7 | 935 | 924.7 | 1751200 | -27.3 | -2.868 | 110.481 | |
| 2024-08-28 | 15:00 | 8359 etc rela | 八十二銀行 | 952 | 930.2 | 935 | 952 | 832000 | 12.7 | 1.352 | -1.666 | |
| 2024-08-27 | 15:00 | 8359 etc rela | 八十二銀行 | 940.3 | 921 | 921.3 | 939.3 | 846100 | 11 | 1.185 | -33.289 | |
| 2024-08-26 | 15:00 | 8359 etc rela | 八十二銀行 | 949 | 923.7 | 945 | 928.3 | 1268300 | -15.4 | -1.632 | 3.806 | |
| 2024-08-23 | 15:00 | 8359 etc rela | 八十二銀行 | 960.7 | 941.9 | 956 | 943.7 | 1221800 | -8.4 | -0.882 | -11.252 | |
| 2024-08-22 | 15:00 | 8359 etc rela | 八十二銀行 | 970.5 | 950.4 | 970.5 | 952.1 | 1376700 | -23.1 | -2.369 | 9.89 | |
| 2024-08-21 | 15:00 | 8359 etc rela | 八十二銀行 | 977.7 | 958.1 | 960 | 975.2 | 1252800 | -6.5 | -0.662 | -37.992 | |
| 2024-08-20 | 15:00 | 8359 etc rela | 八十二銀行 | 1024.5 | 980.2 | 1024.5 | 981.7 | 2020400 | -26.3 | -2.609 | 98.448 | |
| 2024-08-19 | 15:00 | 8359 etc rela | 八十二銀行 | 1032 | 1003.5 | 1029 | 1008 | 1018100 | -22.5 | -2.183 | -36.893 | |
| 2024-08-16 | 15:00 | 8359 etc rela | 八十二銀行 | 1044 | 1019.5 | 1027 | 1030.5 | 1613300 | 42.3 | 4.281 | 17.768 | |
| 2024-08-15 | 15:00 | 8359 etc rela | 八十二銀行 | 1006.5 | 968 | 969 | 988.2 | 1369900 | 22.8 | 2.362 | 24.007 | |
| 2024-08-14 | 15:00 | 8359 etc rela | 八十二銀行 | 997.7 | 952.4 | 954.5 | 965.4 | 1104700 | 20.7 | 2.191 | -31.682 | |
| 2024-08-13 | 15:00 | 8359 etc rela | 八十二銀行 | 950.2 | 895 | 895 | 944.7 | 1617000 | 24.1 | 2.618 | -20.509 | |
| 2024-08-09 | 15:00 | 8359 etc rela | 八十二銀行 | 928.2 | 884.8 | 912.5 | 920.6 | 2034200 | 36.6 | 4.14 | -18.593 | |
| 2024-08-08 | 15:00 | 8359 etc rela | 八十二銀行 | 914.6 | 868 | 868.1 | 884 | 2498800 | -14.1 | -1.57 | -2.835 | |
| 2024-08-07 | 15:00 | 8359 etc rela | 八十二銀行 | 924.2 | 827 | 827.2 | 898.1 | 2571700 | 43 | 5.029 | -19.088 | |
| 2024-08-06 | 15:00 | 8359 etc rela | 八十二銀行 | 901.9 | 820 | 867.4 | 855.1 | 3178400 | 13.7 | 1.628 | 50.664 | |
| 2024-08-05 | 15:00 | 8359 etc rela | 八十二銀行 | 871.5 | 841.4 | 871.4 | 841.4 | 2109600 | -150 | -15.13 | 12.825 | |
| 2024-08-02 | 15:00 | 8359 etc rela | 八十二銀行 | 1056 | 991.4 | 1041.5 | 991.4 | 1869800 | -110.1 | -9.995 | -21.252 | |
| 2024-08-01 | 15:00 | 8359 etc rela | 八十二銀行 | 1131.5 | 1084 | 1086 | 1101.5 | 2374400 | 21 | 1.944 | 8.346 | |
| 2024-07-31 | 15:00 | 8359 etc rela | 八十二銀行 | 1082 | 1011 | 1015 | 1080.5 | 2191500 | 69.5 | 6.874 | 68.824 | |
| 2024-07-30 | 15:00 | 8359 etc rela | 八十二銀行 | 1026.5 | 1005.5 | 1017.5 | 1011 | 1298100 | -9.5 | -0.931 | 38.864 | |
| 2024-07-29 | 15:00 | 8359 etc rela | 八十二銀行 | 1028 | 996.5 | 999.8 | 1020.5 | 934800 | 30.1 | 3.039 | -6.967 | |
| 2024-07-26 | 15:00 | 8359 etc rela | 八十二銀行 | 1005 | 987.6 | 1000 | 990.4 | 1004800 | -10.6 | -1.059 | -8.87 | |
| 2024-07-25 | 15:00 | 8359 etc rela | 八十二銀行 | 1047 | 1001 | 1044 | 1001 | 1102600 | -58 | -5.477 | 17.348 | |
| 2024-07-24 | 15:00 | 8359 etc rela | 八十二銀行 | 1084 | 1055.5 | 1070 | 1059 | 939600 | -15 | -1.397 | 17.084 | |
| 2024-07-23 | 15:00 | 8359 etc rela | 八十二銀行 | 1075 | 1058 | 1059 | 1074 | 802500 | 15 | 1.416 | 17.79 | |
| 2024-07-22 | 15:00 | 8359 etc rela | 八十二銀行 | 1074 | 1058 | 1070 | 1059 | 681300 | -9.5 | -0.889 | 11.487 | |
| 2024-07-19 | 15:00 | 8359 etc rela | 八十二銀行 | 1072.5 | 1057 | 1070 | 1068.5 | 611100 | -3.5 | -0.326 | -47.554 | |
| 2024-07-18 | 15:00 | 8359 etc rela | 八十二銀行 | 1079 | 1053.5 | 1071.5 | 1072 | 1165200 | -7.5 | -0.695 | 15.952 | |
| 2024-07-17 | 15:00 | 8359 etc rela | 八十二銀行 | 1081 | 1058.5 | 1059 | 1079.5 | 1004900 | 30.5 | 2.908 | 23.513 | |
| 2024-07-16 | 15:00 | 8359 etc rela | 八十二銀行 | 1063.5 | 1041 | 1042 | 1049 | 813600 | 2 | 0.191 | -18.132 | |
| 2024-07-12 | 15:00 | 8359 etc rela | 八十二銀行 | 1051.5 | 1036.5 | 1041.5 | 1047 | 993800 | 2 | 0.191 | 13.525 | |
| 2024-07-11 | 15:00 | 8359 etc rela | 八十二銀行 | 1059 | 1042.5 | 1055 | 1045 | 875400 | -5 | -0.476 | -17.71 | |
| 2024-07-10 | 15:00 | 8359 etc rela | 八十二銀行 | 1053 | 1040 | 1047 | 1050 | 1063800 | 5 | 0.478 | 4.54 | |
| 2024-07-09 | 15:00 | 8359 etc rela | 八十二銀行 | 1056 | 1044.5 | 1050 | 1045 | 1017600 | -1.5 | -0.143 | -11.196 | |
| 2024-07-08 | 15:00 | 8359 etc rela | 八十二銀行 | 1053 | 1038.5 | 1045.5 | 1046.5 | 1145900 | -3.5 | -0.333 | 31.185 | |
| 2024-07-05 | 15:00 | 8359 etc rela | 八十二銀行 | 1068 | 1050 | 1061 | 1050 | 873500 | -5.5 | -0.521 | 6.798 | |
| 2024-07-04 | 15:00 | 8359 etc rela | 八十二銀行 | 1060.5 | 1045 | 1052 | 1055.5 | 817900 | 4.5 | 0.428 | -3.731 | |
| 2024-07-03 | 15:00 | 8359 etc rela | 八十二銀行 | 1070 | 1045 | 1065.5 | 1051 | 849600 | -15 | -1.407 | -23.127 | |
| 2024-07-02 | 15:00 | 8359 etc rela | 八十二銀行 | 1072.5 | 1052 | 1055 | 1066 | 1105200 | 11 | 1.043 | 9.491 | |
| 2024-07-01 | 15:00 | 8359 etc rela | 八十二銀行 | 1058 | 1034 | 1058 | 1055 | 1009400 | 5.5 | 0.524 | 32.172 | |
| 2024-06-28 | 15:00 | 8359 etc rela | 八十二銀行 | 1057 | 1044 | 1045 | 1049.5 | 763700 | 8 | 0.768 | -13.186 | |
| 2024-06-27 | 15:00 | 8359 etc rela | 八十二銀行 | 1050 | 1038 | 1040.5 | 1041.5 | 879700 | 1 | 0.096 | -14.376 | |
| 2024-06-26 | 15:00 | 8359 etc rela | 八十二銀行 | 1041 | 1017 | 1024 | 1040.5 | 1027400 | 11 | 1.068 | -5.976 | |
| 2024-06-25 | 15:00 | 8359 etc rela | 八十二銀行 | 1030 | 1011.5 | 1018 | 1029.5 | 1092700 | 25 | 2.489 | -23.923 | |
| 2024-06-24 | 15:00 | 8359 etc rela | 八十二銀行 | 1012 | 990 | 1011 | 1004.5 | 1436300 | -7.5 | -0.741 | 6.385 | |
| 2024-06-21 | 15:00 | 8359 etc rela | 八十二銀行 | 1021.5 | 1007.5 | 1014.5 | 1012 | 1350100 | 6 | 0.596 | 79.582 | |
| 2024-06-20 | 15:00 | 8359 etc rela | 八十二銀行 | 1016.5 | 998.4 | 1013 | 1006 | 751800 | -11 | -1.082 | -39.76 | |
| 2024-06-19 | 15:00 | 8359 etc rela | 八十二銀行 | 1036.5 | 1010 | 1010 | 1017 | 1248000 | 11.5 | 1.144 | 43.201 | |
| 2024-06-18 | 15:00 | 8359 etc rela | 八十二銀行 | 1010 | 995.5 | 1010 | 1005.5 | 871500 | 10.6 | 1.065 | -20.163 | |
| 2024-06-17 | 15:00 | 8359 etc rela | 八十二銀行 | 1018 | 987.3 | 1009 | 994.9 | 1091600 | -7.1 | -0.709 | -35.894 | |
| 2024-06-14 | 15:00 | 8359 etc rela | 八十二銀行 | 1009.5 | 993 | 999 | 1002 | 1702800 | -1.5 | -0.149 | 103.733 | |
| 2024-06-13 | 15:00 | 8359 etc rela | 八十二銀行 | 1023.5 | 998.1 | 1018 | 1003.5 | 835800 | -13.5 | -1.327 | -19.379 | |
| 2024-06-12 | 15:00 | 8359 etc rela | 八十二銀行 | 1020.5 | 1005.5 | 1010 | 1017 | 1036700 | -2 | -0.196 | 5.014 | |
| 2024-06-11 | 15:00 | 8359 etc rela | 八十二銀行 | 1038 | 1018 | 1033 | 1019 | 987200 | -6 | -0.585 | 11.864 | |
| 2024-06-10 | 15:00 | 8359 etc rela | 八十二銀行 | 1032 | 1015 | 1015 | 1025 | 882500 | 13.5 | 1.335 | -11.029 | |
| 2024-06-07 | 15:00 | 8359 etc rela | 八十二銀行 | 1034.5 | 1007 | 1018 | 1011.5 | 991900 | -4 | -0.394 | -34.752 | |
| 2024-06-06 | 15:00 | 8359 etc rela | 八十二銀行 | 1034.5 | 1011 | 1024.5 | 1015.5 | 1520200 | -3 | -0.295 | -22.161 | |
| 2024-06-05 | 15:00 | 8359 etc rela | 八十二銀行 | 1029.5 | 1005.5 | 1015 | 1018.5 | 1953000 | -18 | -1.737 | 1.841 | |
| 2024-06-04 | 15:00 | 8359 etc rela | 八十二銀行 | 1076 | 1031 | 1068 | 1036.5 | 1917700 | -42 | -3.894 | 43.616 | |
| 2024-06-03 | 15:00 | 8359 etc rela | 八十二銀行 | 1097 | 1078.5 | 1097 | 1078.5 | 1335300 | -8 | -0.736 | -15.262 | |
| 2024-05-31 | 15:00 | 8359 etc rela | 八十二銀行 | 1091.5 | 1071 | 1074.5 | 1086.5 | 1575800 | 19 | 1.78 | 32.054 | |
| 2024-05-30 | 15:00 | 8359 etc rela | 八十二銀行 | 1073.5 | 1046.5 | 1059 | 1067.5 | 1193300 | 2 | 0.188 | -23.59 | |
| 2024-05-29 | 15:00 | 8359 etc rela | 八十二銀行 | 1085.5 | 1059.5 | 1069 | 1065.5 | 1561700 | 1 | 0.094 | 64.545 | |
| 2024-05-28 | 15:00 | 8359 etc rela | 八十二銀行 | 1074 | 1047 | 1052 | 1064.5 | 949100 | 12 | 1.14 | 40.13 | |
| 2024-05-27 | 15:00 | 8359 etc rela | 八十二銀行 | 1054 | 1038 | 1047 | 1052.5 | 677300 | 15.5 | 1.495 | -9.355 | |
| 2024-05-24 | 15:00 | 8359 etc rela | 八十二銀行 | 1048.5 | 1031 | 1033.5 | 1037 | 747200 | -7.5 | -0.718 | -17.518 | |
| 2024-05-23 | 15:00 | 8359 etc rela | 八十二銀行 | 1056 | 1033.5 | 1052 | 1044.5 | 905900 | -5.5 | -0.524 | -15.746 | |
| 2024-05-22 | 15:00 | 8359 etc rela | 八十二銀行 | 1064 | 1044.5 | 1046 | 1050 | 1075200 | 2.5 | 0.239 | 3.444 | |
| 2024-05-21 | 15:00 | 8359 etc rela | 八十二銀行 | 1056.5 | 1037.5 | 1044 | 1047.5 | 1039400 | -0.5 | -0.048 | -10.032 | |
| 2024-05-20 | 15:00 | 8359 etc rela | 八十二銀行 | 1053.5 | 1030 | 1031 | 1048 | 1155300 | 8 | 0.769 | 43.855 | |
| 2024-05-17 | 15:00 | 8359 etc rela | 八十二銀行 | 1045 | 1018.5 | 1022 | 1040 | 803100 | 10 | 0.971 | -24.171 | |
| 2024-05-16 | 15:00 | 8359 etc rela | 八十二銀行 | 1055 | 1021 | 1050.5 | 1030 | 1059100 | -26 | -2.462 | -24.796 | |
| 2024-05-15 | 15:00 | 8359 etc rela | 八十二銀行 | 1071 | 1043.5 | 1058 | 1056 | 1408300 | -12 | -1.124 | 1.984 | |
| 2024-05-14 | 15:00 | 8359 etc rela | 八十二銀行 | 1090.5 | 1057 | 1083.5 | 1068 | 1380900 | -28 | -2.555 | -40.803 | |
| 2024-05-13 | 15:00 | 8359 etc rela | 八十二銀行 | 1107.5 | 1049.5 | 1060 | 1096 | 2332700 | 35 | 3.299 | 70.756 | |
| 2024-05-10 | 15:00 | 8359 etc rela | 八十二銀行 | 1065.5 | 1042 | 1049 | 1061 | 1366100 | 12 | 1.144 | 39.1 | |
| 2024-05-09 | 15:00 | 8359 etc rela | 八十二銀行 | 1060 | 1041.5 | 1050 | 1049 | 982100 | 10 | 0.962 | 23.706 | |
| 2024-05-08 | 15:00 | 8359 etc rela | 八十二銀行 | 1045 | 1025 | 1030 | 1039 | 793900 | 7 | 0.678 | -1.988 | |
| 2024-05-07 | 15:00 | 8359 etc rela | 八十二銀行 | 1049.5 | 1030 | 1049.5 | 1032 | 810000 | -17.5 | -1.667 | -20.228 | |
| 2024-05-02 | 15:00 | 8359 etc rela | 八十二銀行 | 1060.5 | 1041 | 1044 | 1049.5 | 1015400 | 10 | 0.962 | -3.562 | |
| 2024-05-01 | 15:00 | 8359 etc rela | 八十二銀行 | 1044 | 1012.5 | 1036 | 1039.5 | 1052900 | -14.5 | -1.376 | -14.917 | |
| 2024-04-30 | 15:00 | 8359 etc rela | 八十二銀行 | 1055.5 | 1020.5 | 1040.5 | 1054 | 1237500 | 3 | 0.285 | -19.16 | |
| 2024-04-26 | 15:00 | 8359 etc rela | 八十二銀行 | 1057.5 | 1036 | 1040 | 1051 | 1530800 | 18.5 | 1.792 | 63.129 | |
| 2024-04-25 | 15:00 | 8359 etc rela | 八十二銀行 | 1046.5 | 1021 | 1024 | 1032.5 | 938400 | -2.5 | -0.242 | -27.497 | |
| 2024-04-24 | 15:00 | 8359 etc rela | 八十二銀行 | 1060.5 | 1030.5 | 1035 | 1035 | 1294300 | -3.5 | -0.337 | 35.034 | |
| 2024-04-23 | 15:00 | 8359 etc rela | 八十二銀行 | 1051 | 1033.5 | 1041 | 1038.5 | 958500 | 5 | 0.484 | -25.246 | |
| 2024-04-22 | 15:00 | 8359 etc rela | 八十二銀行 | 1043 | 1008.5 | 1028 | 1033.5 | 1282200 | 21 | 2.074 | -15.154 | |
| 2024-04-19 | 15:00 | 8359 etc rela | 八十二銀行 | 1035 | 991 | 1034.5 | 1012.5 | 1511200 | -12 | -1.171 | -38.391 | |
| 2024-04-18 | 15:00 | 8359 etc rela | 八十二銀行 | 1047.5 | 970 | 973 | 1024.5 | 2452900 | 61.7 | 6.408 | 213.07 | |
| 2024-04-17 | 15:00 | 8359 etc rela | 八十二銀行 | 986.7 | 961.1 | 986.3 | 962.8 | 783500 | -23.9 | -2.422 | -31.242 | |
| 2024-04-16 | 15:00 | 8359 etc rela | 八十二銀行 | 1012 | 982 | 1005 | 986.7 | 1139500 | -27.8 | -2.74 | 95.12 | |
| 2024-04-15 | 15:00 | 8359 etc rela | 八十二銀行 | 1017 | 997 | 1013.5 | 1014.5 | 584000 | -10.5 | -1.024 | -46.427 | |
| 2024-04-12 | 15:00 | 8359 etc rela | 八十二銀行 | 1026.5 | 1007.5 | 1010 | 1025 | 1090100 | 14.5 | 1.435 | 19.857 | |
| 2024-04-11 | 15:00 | 8359 etc rela | 八十二銀行 | 1011 | 981.5 | 982.7 | 1010.5 | 909500 | 17 | 1.711 | 87.256 | |
| 2024-04-10 | 15:00 | 8359 etc rela | 八十二銀行 | 1001.5 | 986.7 | 990 | 993.5 | 485700 | -5.4 | -0.541 | -38.151 | |
| 2024-04-09 | 15:00 | 8359 etc rela | 八十二銀行 | 1014 | 996.6 | 1008.5 | 998.9 | 785300 | -3.1 | -0.309 | -9.777 | |
| 2024-04-08 | 15:00 | 8359 etc rela | 八十二銀行 | 1009.5 | 991.8 | 998.7 | 1002 | 870400 | 2.1 | 0.21 | -17.357 | |
| 2024-04-05 | 15:00 | 8359 etc rela | 八十二銀行 | 999.9 | 980.2 | 990 | 999.9 | 1053200 | -18.6 | -1.826 | -0.322 | |
| 2024-04-04 | 15:00 | 8359 etc rela | 八十二銀行 | 1028 | 1009.5 | 1019 | 1018.5 | 1056600 | 2.5 | 0.246 | -11.803 | |
| 2024-04-03 | 15:00 | 8359 etc rela | 八十二銀行 | 1035 | 990.6 | 1002 | 1016 | 1198000 | 10 | 0.994 | 2.656 | |
| 2024-04-02 | 15:00 | 8359 etc rela | 八十二銀行 | 1022.5 | 990 | 1017 | 1006 | 1167000 | -11.5 | -1.13 | 9.97 | |
| 2024-04-01 | 15:00 | 8359 etc rela | 八十二銀行 | 1054.5 | 1014.5 | 1045 | 1017.5 | 1061200 | -22.5 | -2.163 | 25.437 | |
| 2024-03-29 | 15:00 | 8359 etc rela | 八十二銀行 | 1042.5 | 1019 | 1019 | 1040 | 846000 | 21.5 | 2.111 | -2.714 | |
| 2024-03-28 | 15:00 | 8359 etc rela | 八十二銀行 | 1036.5 | 1012 | 1025 | 1018.5 | 869600 | -19.5 | -1.879 | -44.85 | |
| 2024-03-27 | 15:00 | 8359 etc rela | 八十二銀行 | 1051.5 | 1030.5 | 1036.5 | 1038 | 1576800 | 3.5 | 0.338 | 129.419 | |
| 2024-03-26 | 15:00 | 8359 etc rela | 八十二銀行 | 1038.5 | 1012 | 1027 | 1034.5 | 687300 | 12 | 1.174 | -41.848 | |
| 2024-03-25 | 15:00 | 8359 etc rela | 八十二銀行 | 1047 | 1022.5 | 1047 | 1022.5 | 1181900 | -27 | -2.573 | -12.12 | |
| 2024-03-22 | 15:00 | 8359 etc rela | 八十二銀行 | 1054.5 | 1031.5 | 1054.5 | 1049.5 | 1344900 | 5.5 | 0.527 | -22.017 | |
| 2024-03-21 | 15:00 | 8359 etc rela | 八十二銀行 | 1053.5 | 994 | 1002 | 1044 | 1724600 | 48.5 | 4.872 | -22.112 | |
| 2024-03-19 | 15:00 | 8359 etc rela | 八十二銀行 | 1014.5 | 982 | 993 | 995.5 | 2214200 | -3.5 | -0.35 | -14.235 | |
| 2024-03-18 | 15:00 | 8359 etc rela | 八十二銀行 | 1043 | 986.1 | 1023.5 | 999 | 2581700 | 21.6 | 2.21 | 34.892 | |
| 2024-03-15 | 15:00 | 8359 etc rela | 八十二銀行 | 1001.5 | 969 | 970.5 | 977.4 | 1913900 | 2.1 | 0.215 | 78.452 | |
| 2024-03-14 | 15:00 | 8359 etc rela | 八十二銀行 | 980.5 | 958.9 | 968.5 | 975.3 | 1072500 | 8.5 | 0.879 | -42.422 | |
| 2024-03-13 | 15:00 | 8359 etc rela | 八十二銀行 | 1000 | 949 | 991.6 | 966.8 | 1862700 | -9.8 | -1.003 | 16.82 | |
| 2024-03-12 | 15:00 | 8359 etc rela | 八十二銀行 | 995.9 | 964.5 | 995.9 | 976.6 | 1594500 | -20.5 | -2.056 | -34.504 | |
| 2024-03-11 | 15:00 | 8359 etc rela | 八十二銀行 | 1054.5 | 985.2 | 1051 | 997.1 | 2434500 | -58.4 | -5.533 | -48.916 | |
| 2024-03-08 | 15:00 | 8359 etc rela | 八十二銀行 | 1066 | 987.4 | 1000 | 1055.5 | 4765700 | 62.7 | 6.315 | 123.354 | |
| 2024-03-07 | 15:00 | 8359 etc rela | 八十二銀行 | 994.1 | 944.6 | 948 | 992.8 | 2133700 | 49.6 | 5.259 | 74.951 | |
| 2024-03-06 | 15:00 | 8359 etc rela | 八十二銀行 | 947 | 929.8 | 935.3 | 943.2 | 1219600 | 13.3 | 1.43 | -4.413 | |
| 2024-03-05 | 15:00 | 8359 etc rela | 八十二銀行 | 937.3 | 910.3 | 930.5 | 929.9 | 1275900 | -0.6 | -0.064 | 16.319 | |
| 2024-03-04 | 15:00 | 8359 etc rela | 八十二銀行 | 947 | 928.3 | 947 | 930.5 | 1096900 | -17.3 | -1.825 | -10.778 | |
| 2024-03-01 | 15:00 | 8359 etc rela | 八十二銀行 | 948.8 | 918.6 | 922 | 947.8 | 1229400 | 30.5 | 3.325 | -51.478 | |
| 2024-02-29 | 15:00 | 8359 etc rela | 八十二銀行 | 921.4 | 901.9 | 914.1 | 917.3 | 2533700 | 5.2 | 0.57 | 55.223 | |
| 2024-02-28 | 15:00 | 8359 etc rela | 八十二銀行 | 927.5 | 892 | 892.6 | 912.1 | 1632300 | 20.8 | 2.334 | -12.856 | |
| 2024-02-27 | 15:00 | 8359 etc rela | 八十二銀行 | 902.5 | 874.2 | 879 | 891.3 | 1873100 | 15.4 | 1.758 | 47.407 | |
| 2024-02-26 | 15:00 | 8359 etc rela | 八十二銀行 | 893.9 | 872 | 890 | 875.9 | 1270700 | -9.1 | -1.028 | 65.176 | |
| 2024-02-22 | 15:00 | 8359 etc rela | 八十二銀行 | 889.9 | 879.7 | 888 | 885 | 769300 | -3.3 | -0.371 | -45.003 | |
| 2024-02-21 | 15:00 | 8359 etc rela | 八十二銀行 | 892.1 | 870 | 878.4 | 888.3 | 1398800 | 12 | 1.369 | -19.378 | |
| 2024-02-20 | 15:00 | 8359 etc rela | 八十二銀行 | 885.3 | 866.5 | 870.1 | 876.3 | 1735000 | 6.3 | 0.724 | -17.436 | |
| 2024-02-19 | 15:00 | 8359 etc rela | 八十二銀行 | 870.9 | 835 | 835 | 870 | 2101400 | 47.7 | 5.801 | -39.229 | |
| 2024-02-16 | 15:00 | 8359 etc rela | 八十二銀行 | 837.9 | 791.3 | 798.3 | 822.3 | 3457900 | 38.8 | 4.952 | 250.878 | |
| 2024-02-15 | 15:00 | 8359 etc rela | 八十二銀行 | 799 | 778.4 | 790.5 | 783.5 | 985500 | 1.8 | 0.23 | -0.725 | |
| 2024-02-14 | 15:00 | 8359 etc rela | 八十二銀行 | 791.5 | 776.9 | 782.1 | 781.7 | 992700 | 3.3 | 0.424 | -21.581 | |
| 2024-02-13 | 15:00 | 8359 etc rela | 八十二銀行 | 784.5 | 750.8 | 770 | 778.4 | 1265900 | 11 | 1.433 | 1.256 | |
| 2024-02-09 | 15:00 | 8359 etc rela | 八十二銀行 | 773.4 | 746.5 | 772.8 | 767.4 | 1250200 | -12.2 | -1.565 | 16.743 | |
| 2024-02-08 | 15:00 | 8359 etc rela | 八十二銀行 | 793.6 | 776 | 789.8 | 779.6 | 1070900 | -14.2 | -1.789 | -5.028 | |
| 2024-02-07 | 15:00 | 8359 etc rela | 八十二銀行 | 796.1 | 784.5 | 790.5 | 793.8 | 1127600 | -1.6 | -0.201 | 7.935 | |
| 2024-02-06 | 15:00 | 8359 etc rela | 八十二銀行 | 800.5 | 791.4 | 798.1 | 795.4 | 1044700 | -9.4 | -1.168 | -23.861 | |
| 2024-02-05 | 15:00 | 8359 etc rela | 八十二銀行 | 821.6 | 797.2 | 804.6 | 804.8 | 1372100 | 8.2 | 1.029 | 81.447 | |
| 2024-02-02 | 15:00 | 8359 etc rela | 八十二銀行 | 801.8 | 789.1 | 800.2 | 796.6 | 756200 | -6.5 | -0.809 | -28.077 | |
| 2024-02-01 | 15:00 | 8359 etc rela | 八十二銀行 | 803.2 | 789 | 799.1 | 803.1 | 1051400 | -5.5 | -0.68 | -5.763 | |
| 2024-01-31 | 15:00 | 8359 etc rela | 八十二銀行 | 809.1 | 785.4 | 790.7 | 808.6 | 1115700 | 19.2 | 2.432 | 62.119 | |
| 2024-01-30 | 15:00 | 8359 etc rela | 八十二銀行 | 800.4 | 788.4 | 800 | 789.4 | 688200 | -10.6 | -1.325 | -21.715 | |
| 2024-01-29 | 15:00 | 8359 etc rela | 八十二銀行 | 806.4 | 795.2 | 802.3 | 800 | 879100 | -2.3 | -0.287 | -8.159 | |
| 2024-01-26 | 15:00 | 8359 etc rela | 八十二銀行 | 814.4 | 793.4 | 799 | 802.3 | 957200 | -4.7 | -0.582 | -16.671 | |
| 2024-01-25 | 15:00 | 8359 etc rela | 八十二銀行 | 821.2 | 802.7 | 814 | 807 | 1148700 | -3.8 | -0.469 | -4.259 | |
| 2024-01-24 | 15:00 | 8359 etc rela | 八十二銀行 | 810.8 | 775.9 | 776.9 | 810.8 | 1199800 | 29.6 | 3.789 | 70.184 | |
| 2024-01-23 | 15:00 | 8359 etc rela | 八十二銀行 | 793.6 | 778.7 | 787.3 | 781.2 | 705000 | -4.3 | -0.547 | -28.215 | |
| 2024-01-22 | 15:00 | 8359 etc rela | 八十二銀行 | 786.4 | 773.7 | 781.4 | 785.5 | 982100 | 7.9 | 1.016 | 44.938 | |
| 2024-01-19 | 15:00 | 8359 etc rela | 八十二銀行 | 784.9 | 773.7 | 784.9 | 777.6 | 677600 | -2.3 | -0.295 | 14.401 | |
| 2024-01-18 | 15:00 | 8359 etc rela | 八十二銀行 | 782.3 | 767.8 | 774 | 779.9 | 592300 | 4.6 | 0.593 | -15.878 | |
| 2024-01-17 | 15:00 | 8359 etc rela | 八十二銀行 | 787.1 | 774.5 | 777.1 | 775.3 | 704100 | -1.9 | -0.244 | 19.137 | |
| 2024-01-16 | 15:00 | 8359 etc rela | 八十二銀行 | 794.9 | 770.4 | 794.7 | 777.2 | 591000 | -13 | -1.645 | -17.111 | |
| 2024-01-15 | 15:00 | 8359 etc rela | 八十二銀行 | 797.1 | 775.4 | 775.4 | 790.2 | 713000 | 13.4 | 1.725 | -4.615 | |
| 2024-01-12 | 15:00 | 8359 etc rela | 八十二銀行 | 788 | 773.8 | 783 | 776.8 | 747500 | -6.7 | -0.855 | -34.095 | |
| 2024-01-11 | 15:00 | 8359 etc rela | 八十二銀行 | 798 | 778 | 780 | 783.5 | 1134200 | 16.8 | 2.191 | -4.889 | |
| 2024-01-10 | 15:00 | 8359 etc rela | 八十二銀行 | 777.7 | 760.2 | 761.5 | 766.7 | 1192500 | 1.7 | 0.222 | -14.657 | |
| 2024-01-09 | 15:00 | 8359 etc rela | 八十二銀行 | 774.3 | 761.5 | 770.5 | 765 | 1397300 | -9.4 | -1.214 | -3.681 | |
| 2024-01-05 | 15:00 | 8359 etc rela | 八十二銀行 | 778.1 | 764.5 | 771.2 | 774.4 | 1450700 | 7.7 | 1.004 | -8.41 | |
| 2024-01-04 | 15:00 | 8359 etc rela | 八十二銀行 | 782 | 759.2 | 781.9 | 766.7 | 1583900 | -19 | -2.418 | 87.978 | |
| 2023-12-29 | 15:00 | 8359 etc rela | 八十二銀行 | 789.9 | 778.8 | 778.8 | 785.7 | 842600 | 3.6 | 0.46 | 30.373 | |
| 2023-12-28 | 15:00 | 8359 etc rela | 八十二銀行 | 782.1 | 773.4 | 774.6 | 782.1 | 646300 | -1.3 | -0.166 | -16.369 | |
| 2023-12-27 | 15:00 | 8359 etc rela | 八十二銀行 | 784.1 | 769.8 | 775.9 | 783.4 | 772800 | 10 | 1.293 | 34.33 | |
| 2023-12-26 | 15:00 | 8359 etc rela | 八十二銀行 | 776.1 | 767 | 774 | 773.4 | 575300 | -1.1 | -0.142 | -15.892 | |
| 2023-12-25 | 15:00 | 8359 etc rela | 八十二銀行 | 783.4 | 769.8 | 782.6 | 774.5 | 684000 | 6.9 | 0.899 | -3.703 | |
| 2023-12-22 | 15:00 | 8359 etc rela | 八十二銀行 | 769.8 | 754.2 | 754.8 | 767.6 | 710300 | 13.5 | 1.79 | -37.671 | |
| 2023-12-21 | 15:00 | 8359 etc rela | 八十二銀行 | 762.2 | 747 | 762.2 | 754.1 | 1139600 | -15.5 | -2.014 | 1.415 | |
| 2023-12-20 | 15:00 | 8359 etc rela | 八十二銀行 | 779.6 | 767.2 | 772 | 769.6 | 1123700 | -9.9 | -1.27 | 3.376 | |
| 2023-12-19 | 15:00 | 8359 etc rela | 八十二銀行 | 791.7 | 772 | 784.6 | 779.5 | 1087000 | -2.5 | -0.32 | -13.785 | |
| 2023-12-18 | 15:00 | 8359 etc rela | 八十二銀行 | 794.3 | 768.2 | 794 | 782 | 1260800 | -16.6 | -2.079 | 2.663 | |
| 2023-12-15 | 15:00 | 8359 etc rela | 八十二銀行 | 812.4 | 792.5 | 802.1 | 798.6 | 1228100 | -11.3 | -1.395 | 7.145 | |
| 2023-12-14 | 15:00 | 8359 etc rela | 八十二銀行 | 838.9 | 809.5 | 833.8 | 809.9 | 1146200 | -28.3 | -3.376 | 25.887 | |
| 2023-12-13 | 15:00 | 8359 etc rela | 八十二銀行 | 841.3 | 830.7 | 831.3 | 838.2 | 910500 | 7.1 | 0.854 | -7.082 | |
| 2023-12-12 | 15:00 | 8359 etc rela | 八十二銀行 | 841 | 825.7 | 837.4 | 831.1 | 979900 | -7.5 | -0.894 | -27.036 | |
| 2023-12-11 | 15:00 | 8359 etc rela | 八十二銀行 | 851 | 833.8 | 848 | 838.6 | 1343000 | 0 | 0 | -34.07 | |
| 2023-12-08 | 15:00 | 8359 etc rela | 八十二銀行 | 849.9 | 824.1 | 831.2 | 838.6 | 2037000 | 12 | 1.452 | 97.537 | |
| 2023-12-07 | 15:00 | 8359 etc rela | 八十二銀行 | 828.2 | 800.1 | 803 | 826.6 | 1031200 | 8.6 | 1.051 | -9.033 | |
| 2023-12-06 | 15:00 | 8359 etc rela | 八十二銀行 | 823.3 | 803.5 | 803.5 | 818 | 1133600 | 17.4 | 2.173 | 9.063 | |
| 2023-12-05 | 15:00 | 8359 etc rela | 八十二銀行 | 824 | 799.9 | 815 | 800.6 | 1039400 | -10 | -1.234 | -6.947 | |
| 2023-12-04 | 15:00 | 8359 etc rela | 八十二銀行 | 816.6 | 801.4 | 805.7 | 810.6 | 1117000 | 0.9 | 0.111 | 4.961 | |
| 2023-12-01 | 15:00 | 8359 etc rela | 八十二銀行 | 812.7 | 798.4 | 801.1 | 809.7 | 1064200 | 8.6 | 1.074 | -11.154 | |
| 2023-11-30 | 15:00 | 8359 etc rela | 八十二銀行 | 804.3 | 792 | 798.7 | 801.1 | 1197800 | 2.4 | 0.3 | -2.172 | |
| 2023-11-29 | 15:00 | 8359 etc rela | 八十二銀行 | 822 | 792.4 | 812.9 | 798.7 | 1224400 | -16.8 | -2.06 | 27.941 | |
| 2023-11-28 | 15:00 | 8359 etc rela | 八十二銀行 | 824 | 810.1 | 814.4 | 815.5 | 957000 | 1.1 | 0.135 | -6.68 | |
| 2023-11-27 | 15:00 | 8359 etc rela | 八十二銀行 | 814.4 | 801.5 | 811 | 814.4 | 1025500 | 3.2 | 0.394 | -12.38 | |
| 2023-11-24 | 15:00 | 8359 etc rela | 八十二銀行 | 813 | 796.4 | 803.5 | 811.2 | 1170400 | 15.2 | 1.91 | 0.905 | |
| 2023-11-22 | 15:00 | 8359 etc rela | 八十二銀行 | 802.2 | 776.2 | 780 | 796 | 1159900 | 9.2 | 1.169 | -3.982 | |
| 2023-11-21 | 15:00 | 8359 etc rela | 八十二銀行 | 792.3 | 779.1 | 784.2 | 786.8 | 1208000 | -1.6 | -0.203 | -18.981 | |
| 2023-11-20 | 15:00 | 8359 etc rela | 八十二銀行 | 802.7 | 782.1 | 783 | 788.4 | 1491000 | -1.2 | -0.152 | -4.417 | |
| 2023-11-17 | 15:00 | 8359 etc rela | 八十二銀行 | 792 | 761.3 | 765 | 789.6 | 1559900 | 22.9 | 2.987 | -19.004 | |
| 2023-11-16 | 15:00 | 8359 etc rela | 八十二銀行 | 781.3 | 764 | 773.9 | 766.7 | 1925900 | -7.5 | -0.969 | -25.051 | |
| 2023-11-15 | 15:00 | 8359 etc rela | 八十二銀行 | 799 | 765 | 797 | 774.2 | 2569600 | -25.8 | -3.225 | 59.861 | |
| 2023-11-14 | 15:00 | 8359 etc rela | 八十二銀行 | 816.7 | 794.3 | 816.7 | 800 | 1607400 | 0 | 0 | -24.535 | |
| 2023-11-13 | 15:00 | 8359 etc rela | 八十二銀行 | 825.9 | 795.1 | 821.2 | 800 | 2130000 | -32 | -3.846 | 73.058 | |
| 2023-11-10 | 15:00 | 8359 etc rela | 八十二銀行 | 836 | 816.1 | 817.2 | 832 | 1230800 | 9.1 | 1.106 | -51.916 | |
| 2023-11-09 | 15:00 | 8359 etc rela | 八十二銀行 | 826.4 | 785.7 | 798 | 822.9 | 2559700 | 7.6 | 0.932 | -36.194 | |
| 2023-11-08 | 15:00 | 8359 etc rela | 八十二銀行 | 866.2 | 802.3 | 865.5 | 815.3 | 4011700 | -46.7 | -5.418 | 201.337 | |
| 2023-11-07 | 15:00 | 8359 etc rela | 八十二銀行 | 880.3 | 861.7 | 872.2 | 862 | 1331300 | -14 | -1.598 | -34.544 | |
| 2023-11-06 | 15:00 | 8359 etc rela | 八十二銀行 | 902 | 876 | 900 | 876 | 2033900 | -12.8 | -1.44 | 20.67 | |
| 2023-11-02 | 15:00 | 8359 etc rela | 八十二銀行 | 901 | 877.7 | 892.3 | 888.8 | 1685500 | 8.9 | 1.011 | 11.949 | |
| 2023-11-01 | 15:00 | 8359 etc rela | 八十二銀行 | 883.1 | 857.6 | 865.5 | 879.9 | 1505600 | 26.5 | 3.105 | -38.092 | |
| 2023-10-31 | 15:00 | 8359 etc rela | 八十二銀行 | 859.3 | 826 | 844.7 | 853.4 | 2432000 | 23.7 | 2.856 | -1.13 | |
| 2023-10-30 | 15:00 | 8359 etc rela | 八十二銀行 | 846.9 | 822.3 | 834 | 829.7 | 2459800 | -18.7 | -2.204 | 54.171 | |
| 2023-10-27 | 15:00 | 8359 etc rela | 八十二銀行 | 848.4 | 827.7 | 830.5 | 848.4 | 1595500 | 18.5 | 2.229 | -7.368 | |
| 2023-10-26 | 15:00 | 8359 etc rela | 八十二銀行 | 832 | 816.6 | 826.8 | 829.9 | 1722400 | -2.1 | -0.252 | 31.944 | |
| 2023-10-25 | 15:00 | 8359 etc rela | 八十二銀行 | 839.3 | 817.6 | 820 | 832 | 1305400 | 9 | 1.094 | -23.419 | |
| 2023-10-24 | 15:00 | 8359 etc rela | 八十二銀行 | 828.5 | 801.6 | 818 | 823 | 1704600 | 2.9 | 0.354 | 38.552 | |
| 2023-10-23 | 15:00 | 8359 etc rela | 八十二銀行 | 835.5 | 820.1 | 823.6 | 820.1 | 1230300 | -0.9 | -0.11 | 9.838 | |
| 2023-10-20 | 15:00 | 8359 etc rela | 八十二銀行 | 839.7 | 817.2 | 830 | 821 | 1120100 | -9 | -1.084 | -0.524 | |
| 2023-10-19 | 15:00 | 8359 etc rela | 八十二銀行 | 843.4 | 823.7 | 828.5 | 830 | 1126000 | -3.9 | -0.468 | -37.172 | |
| 2023-10-18 | 15:00 | 8359 etc rela | 八十二銀行 | 841.5 | 822.4 | 825 | 833.9 | 1792200 | 17.7 | 2.169 | 14.298 | |
| 2023-10-17 | 15:00 | 8359 etc rela | 八十二銀行 | 824.2 | 810 | 822 | 816.2 | 1568000 | 5.7 | 0.703 | -17.182 | |
| 2023-10-16 | 15:00 | 8359 etc rela | 八十二銀行 | 812.1 | 792 | 794.6 | 810.5 | 1893300 | 4.1 | 0.508 | -13.694 | |
| 2023-10-13 | 15:00 | 8359 etc rela | 八十二銀行 | 826.2 | 801.6 | 819.3 | 806.4 | 2193700 | -24.6 | -2.96 | 61.183 | |
| 2023-10-12 | 15:00 | 8359 etc rela | 八十二銀行 | 834.1 | 828.1 | 832 | 831 | 1361000 | 1.9 | 0.229 | -23.358 | |
| 2023-10-11 | 15:00 | 8359 etc rela | 八十二銀行 | 839 | 828.3 | 835.2 | 829.1 | 1775800 | -9 | -1.074 | 24.008 | |
| 2023-10-10 | 15:00 | 8359 etc rela | 八十二銀行 | 839.5 | 825.7 | 832.2 | 838.1 | 1432000 | 14.1 | 1.711 | 9.205 | |
| 2023-10-06 | 15:00 | 8359 etc rela | 八十二銀行 | 831.4 | 812 | 824.2 | 824 | 1311300 | 1 | 0.122 | -20.575 | |
| 2023-10-05 | 15:00 | 8359 etc rela | 八十二銀行 | 828.5 | 798.1 | 800 | 823 | 1651000 | 25.8 | 3.236 | -11.375 | |
| 2023-10-04 | 15:00 | 8359 etc rela | 八十二銀行 | 822.4 | 796.7 | 818 | 797.2 | 1862900 | -29.5 | -3.568 | 14.513 | |
| 2023-10-03 | 15:00 | 8359 etc rela | 八十二銀行 | 841.2 | 823.3 | 830 | 826.7 | 1626800 | -7.4 | -0.887 | -5.534 | |
| 2023-10-02 | 15:00 | 8359 etc rela | 八十二銀行 | 851.5 | 829.1 | 829.2 | 834.1 | 1722100 | 9.2 | 1.115 | -13.016 | |
| 2023-09-29 | 15:00 | 8359 etc rela | 八十二銀行 | 845.6 | 819.2 | 845 | 824.9 | 1979800 | -28.6 | -3.351 | 27.204 | |
| 2023-09-28 | 15:00 | 8359 etc rela | 八十二銀行 | 867.3 | 849.3 | 860.1 | 853.5 | 1556400 | -11.9 | -1.375 | -37.12 | |
| 2023-09-27 | 15:00 | 8359 etc rela | 八十二銀行 | 870 | 854.5 | 869.6 | 865.4 | 2475200 | -15.1 | -1.715 | 77.625 | |
| 2023-09-26 | 15:00 | 8359 etc rela | 八十二銀行 | 887.3 | 868.9 | 873.6 | 880.5 | 1393500 | 6 | 0.686 | -32.853 | |
| 2023-09-25 | 15:00 | 8359 etc rela | 八十二銀行 | 892.4 | 868.9 | 892 | 874.5 | 2075300 | -27 | -2.995 | -6.879 | |
| 2023-09-22 | 15:00 | 8359 etc rela | 八十二銀行 | 907.9 | 885.8 | 895.1 | 901.5 | 2228600 | 4.5 | 0.502 | 42.185 | |
| 2023-09-21 | 15:00 | 8359 etc rela | 八十二銀行 | 906.8 | 892 | 892.6 | 897 | 1567400 | 10 | 1.127 | -35.775 | |
| 2023-09-20 | 15:00 | 8359 etc rela | 八十二銀行 | 905.8 | 880.8 | 900.2 | 887 | 2440500 | -18.8 | -2.076 | 12.398 | |
| 2023-09-19 | 15:00 | 8359 etc rela | 八十二銀行 | 907.2 | 885 | 890 | 905.8 | 2171300 | 8.7 | 0.97 | -34.715 | |
| 2023-09-15 | 15:00 | 8359 etc rela | 八十二銀行 | 923.3 | 891.8 | 902 | 897.1 | 3325900 | 1.4 | 0.156 | 40.88 | |
| 2023-09-14 | 15:00 | 8359 etc rela | 八十二銀行 | 901.9 | 887.1 | 899.9 | 895.7 | 2360800 | 5.1 | 0.573 | -8.666 | |
| 2023-09-13 | 15:00 | 8359 etc rela | 八十二銀行 | 907.6 | 884.8 | 893.5 | 890.6 | 2584800 | -0.8 | -0.09 | 19.033 | |
| 2023-09-12 | 15:00 | 8359 etc rela | 八十二銀行 | 893 | 874.6 | 880.4 | 891.4 | 2171500 | 11 | 1.249 | -19.723 | |
| 2023-09-11 | 15:00 | 8359 etc rela | 八十二銀行 | 880.6 | 839.1 | 839.1 | 880.4 | 2705000 | 60.7 | 7.405 | -6.695 | |
| 2023-09-08 | 15:00 | 8359 etc rela | 八十二銀行 | 827.8 | 815.5 | 816.9 | 819.7 | 2899100 | -6.6 | -0.799 | 88.83 | |
| 2023-09-07 | 15:00 | 8359 etc rela | 八十二銀行 | 831.3 | 815 | 815 | 826.3 | 1535300 | 7.6 | 0.928 | -18.261 | |
| 2023-09-06 | 15:00 | 8359 etc rela | 八十二銀行 | 826.4 | 807.2 | 809 | 818.7 | 1878300 | 9.1 | 1.124 | -16.882 | |
| 2023-09-05 | 15:00 | 8359 etc rela | 八十二銀行 | 824.8 | 799.4 | 816 | 809.6 | 2259800 | 0.6 | 0.074 | 31.844 | |
| 2023-09-04 | 15:00 | 8359 etc rela | 八十二銀行 | 809 | 795.6 | 799.6 | 809 | 1714000 | 14.8 | 1.864 | -10.762 | |
| 2023-09-01 | 15:00 | 8359 etc rela | 八十二銀行 | 802.1 | 783 | 785 | 794.2 | 1920700 | 8.9 | 1.133 | -13.4 | |
| 2023-08-31 | 15:00 | 8359 etc rela | 八十二銀行 | 792.7 | 778.1 | 781 | 785.3 | 2217900 | -5.1 | -0.645 | 15.287 | |
| 2023-08-30 | 15:00 | 8359 etc rela | 八十二銀行 | 795.5 | 772.9 | 773 | 790.4 | 1923800 | 15.9 | 2.053 | 16.263 | |
| 2023-08-29 | 15:00 | 8359 etc rela | 八十二銀行 | 778.9 | 767.1 | 777.8 | 774.5 | 1654700 | -5.6 | -0.718 | 2.249 | |
| 2023-08-28 | 15:00 | 8359 etc rela | 八十二銀行 | 785 | 777 | 780 | 780.1 | 1618300 | 20.3 | 2.672 | 241.63 | |
| 2023-08-25 | 15:00 | 8359 etc rela | 八十二銀行 | 763 | 754.2 | 763 | 759.8 | 473700 | -4 | -0.524 | -41.547 | |
| 2023-08-24 | 15:00 | 8359 etc rela | 八十二銀行 | 764.5 | 748.8 | 750.5 | 763.8 | 810400 | 12.3 | 1.637 | 9.677 | |
| 2023-08-23 | 15:00 | 8359 etc rela | 八十二銀行 | 751.5 | 740.1 | 743.9 | 751.5 | 738900 | -1.8 | -0.239 | -25.046 | |
| 2023-08-22 | 15:00 | 8359 etc rela | 八十二銀行 | 753.3 | 734.7 | 739 | 753.3 | 985800 | 18.9 | 2.574 | 7.479 | |
| 2023-08-21 | 15:00 | 8359 etc rela | 八十二銀行 | 742.8 | 733.3 | 739.6 | 734.4 | 917200 | -8.2 | -1.104 | 29.457 | |
| 2023-08-18 | 15:00 | 8359 etc rela | 八十二銀行 | 755.1 | 739.1 | 753.8 | 742.6 | 708500 | -11 | -1.46 | -41.233 | |
| 2023-08-17 | 15:00 | 8359 etc rela | 八十二銀行 | 753.6 | 734.5 | 745.2 | 753.6 | 1205600 | 8.4 | 1.127 | -32.216 | |
| 2023-08-16 | 15:00 | 8359 etc rela | 八十二銀行 | 748.9 | 736.5 | 743.8 | 745.2 | 1778600 | -8.5 | -1.128 | 31.748 | |
| 2023-08-15 | 15:00 | 8359 etc rela | 八十二銀行 | 760.5 | 748.1 | 759.3 | 753.7 | 1350000 | -6.1 | -0.803 | 19.163 | |
| 2023-08-14 | 15:00 | 8359 etc rela | 八十二銀行 | 769.7 | 757.6 | 764 | 759.8 | 1132900 | 4.2 | 0.556 | -27.29 | |
| 2023-08-10 | 15:00 | 8359 etc rela | 八十二銀行 | 758.1 | 741.6 | 744 | 755.6 | 1558100 | 15 | 2.025 | 77.48 | |
| 2023-08-09 | 15:00 | 8359 etc rela | 八十二銀行 | 747.7 | 735.9 | 747 | 740.6 | 877900 | -6.1 | -0.817 | -34.002 | |
| 2023-08-08 | 15:00 | 8359 etc rela | 八十二銀行 | 748.5 | 735.4 | 738.7 | 746.7 | 1330200 | 14.5 | 1.98 | -14.55 | |
| 2023-08-07 | 15:00 | 8359 etc rela | 八十二銀行 | 735.8 | 708.6 | 724 | 732.2 | 1556700 | 9.3 | 1.286 | 88.098 | |
| 2023-08-04 | 15:00 | 8359 etc rela | 八十二銀行 | 724.1 | 709.3 | 711.1 | 722.9 | 827600 | 14.6 | 2.061 | -28.309 | |
| 2023-08-03 | 15:00 | 8359 etc rela | 八十二銀行 | 724.2 | 706.9 | 723.3 | 708.3 | 1154400 | -15.4 | -2.128 | -22.994 | |
| 2023-08-02 | 15:00 | 8359 etc rela | 八十二銀行 | 735 | 721.3 | 725 | 723.7 | 1499100 | -8.3 | -1.134 | -34.129 | |
| 2023-08-01 | 15:00 | 8359 etc rela | 八十二銀行 | 740 | 726.2 | 730 | 732 | 2275800 | 0.1 | 0.014 | -35.915 | |
| 2023-07-31 | 15:00 | 8359 etc rela | 八十二銀行 | 743.6 | 723.6 | 725.5 | 731.9 | 3551200 | 25.9 | 3.669 | 61.176 | |
| 2023-07-28 | 15:00 | 8359 etc rela | 八十二銀行 | 708 | 683.4 | 688 | 706 | 2203300 | 22.1 | 3.231 | 104.255 | |
| 2023-07-27 | 15:00 | 8359 etc rela | 八十二銀行 | 683.9 | 673.6 | 680 | 683.9 | 1078700 | 5.2 | 0.766 | -0.314 | |
| 2023-07-26 | 15:00 | 8359 etc rela | 八十二銀行 | 681.8 | 668.9 | 670 | 678.7 | 1082100 | 7.3 | 1.087 | 33.576 | |
| 2023-07-25 | 15:00 | 8359 etc rela | 八十二銀行 | 675.9 | 663.2 | 668.6 | 671.4 | 810100 | 6.6 | 0.993 | 1.861 | |
| 2023-07-24 | 15:00 | 8359 etc rela | 八十二銀行 | 670 | 659 | 666.5 | 664.8 | 795300 | -0.4 | -0.06 | 34.842 | |
| 2023-07-21 | 15:00 | 8359 etc rela | 八十二銀行 | 673 | 663.1 | 671 | 665.2 | 589800 | -4.1 | -0.613 | 5.434 | |
| 2023-07-20 | 15:00 | 8359 etc rela | 八十二銀行 | 676.4 | 668.8 | 675 | 669.3 | 559400 | -2.5 | -0.372 | -50.67 | |
| 2023-07-19 | 15:00 | 8359 etc rela | 八十二銀行 | 681 | 666.6 | 677 | 671.8 | 1134000 | 2 | 0.299 | -11.288 | |
| 2023-07-18 | 15:00 | 8359 etc rela | 八十二銀行 | 679.6 | 655.2 | 656.8 | 669.8 | 1278300 | 9.1 | 1.377 | 1.42 | |
| 2023-07-14 | 15:00 | 8359 etc rela | 八十二銀行 | 664.3 | 656.6 | 662.1 | 660.7 | 1260400 | 4.2 | 0.64 | 13.765 | |
| 2023-07-13 | 15:00 | 8359 etc rela | 八十二銀行 | 662.6 | 654 | 659.2 | 656.5 | 1107900 | -2.8 | -0.425 | -22.269 | |
| 2023-07-12 | 15:00 | 8359 etc rela | 八十二銀行 | 665.3 | 650.3 | 661.9 | 659.3 | 1425300 | 4.9 | 0.749 | 25.943 | |
| 2023-07-11 | 15:00 | 8359 etc rela | 八十二銀行 | 664.5 | 654.4 | 659.5 | 654.4 | 1131700 | -2.4 | -0.365 | -18.289 | |
| 2023-07-10 | 15:00 | 8359 etc rela | 八十二銀行 | 669.9 | 653.7 | 663.4 | 656.8 | 1385000 | -1.2 | -0.182 | 6.744 | |
| 2023-07-07 | 15:00 | 8359 etc rela | 八十二銀行 | 662.9 | 642 | 648.8 | 658 | 1297500 | 11.3 | 1.747 | 29.62 | |
| 2023-07-06 | 15:00 | 8359 etc rela | 八十二銀行 | 658.1 | 645.7 | 653.8 | 646.7 | 1001000 | -8.7 | -1.327 | -56.848 | |
| 2023-07-05 | 15:00 | 8359 etc rela | 八十二銀行 | 659.5 | 645.1 | 649 | 655.4 | 2319700 | 6.4 | 0.986 | 89.209 | |
| 2023-07-04 | 15:00 | 8359 etc rela | 八十二銀行 | 649 | 634 | 635 | 649 | 1226000 | 16.3 | 2.576 | 20.373 | |
| 2023-07-03 | 15:00 | 8359 etc rela | 八十二銀行 | 634.3 | 623.1 | 624.9 | 632.7 | 1018500 | 8.3 | 1.329 | -19.929 | |
| 2023-06-30 | 15:00 | 8359 etc rela | 八十二銀行 | 638.9 | 619.4 | 634 | 624.4 | 1272000 | 0.2 | 0.032 | 49.296 | |
| 2023-06-29 | 15:00 | 8359 etc rela | 八十二銀行 | 626.9 | 619.8 | 625 | 624.2 | 852000 | -2.5 | -0.399 | -4.259 | |
| 2023-06-28 | 15:00 | 8359 etc rela | 八十二銀行 | 626.7 | 615.1 | 615.8 | 626.7 | 889900 | 16.2 | 2.654 | 34.406 | |
| 2023-06-27 | 15:00 | 8359 etc rela | 八十二銀行 | 614.2 | 605.2 | 609.9 | 610.5 | 662100 | -0.1 | -0.016 | -4.335 | |
| 2023-06-26 | 15:00 | 8359 etc rela | 八十二銀行 | 618.5 | 609.4 | 617.7 | 610.6 | 692100 | -3.6 | -0.586 | -25.332 | |
| 2023-06-23 | 15:00 | 8359 etc rela | 八十二銀行 | 629.3 | 610.5 | 627 | 614.2 | 926900 | -13.7 | -2.182 | -47.152 | |
| 2023-06-22 | 15:00 | 8359 etc rela | 八十二銀行 | 637.3 | 613.2 | 613.3 | 627.9 | 1753900 | 18.5 | 3.036 | 107.341 | |
| 2023-06-21 | 15:00 | 8359 etc rela | 八十二銀行 | 611.5 | 604.6 | 607.7 | 609.4 | 845900 | 4.2 | 0.694 | 5.238 | |
| 2023-06-20 | 15:00 | 8359 etc rela | 八十二銀行 | 613.8 | 602.8 | 613.8 | 605.2 | 803800 | -10.1 | -1.641 | -31.182 | |
| 2023-06-19 | 15:00 | 8359 etc rela | 八十二銀行 | 624.1 | 611 | 620 | 615.3 | 1168000 | -1.8 | -0.292 | -55.132 | |
| 2023-06-16 | 15:00 | 8359 etc rela | 八十二銀行 | 618.6 | 608.4 | 610 | 617.1 | 2603200 | 0.8 | 0.13 | 45.52 | |
| 2023-06-15 | 15:00 | 8359 etc rela | 八十二銀行 | 624.4 | 604.8 | 607 | 616.3 | 1788900 | 7.4 | 1.215 | 69.323 | |
| 2023-06-14 | 15:00 | 8359 etc rela | 八十二銀行 | 613.5 | 605.5 | 609.9 | 608.9 | 1056500 | 3.7 | 0.611 | -8.282 | |
| 2023-06-13 | 15:00 | 8359 etc rela | 八十二銀行 | 609.9 | 601 | 601.9 | 605.2 | 1151900 | 3.2 | 0.532 | 125.244 | |
| 2023-06-12 | 15:00 | 8359 etc rela | 八十二銀行 | 605.4 | 597.7 | 600.1 | 602 | 511400 | 2.1 | 0.35 | -67.975 | |
| 2023-06-09 | 15:00 | 8359 etc rela | 八十二銀行 | 601.5 | 590 | 592 | 599.9 | 1596900 | 8.8 | 1.489 | 22.725 | |
| 2023-06-08 | 15:00 | 8359 etc rela | 八十二銀行 | 608.7 | 587.5 | 605.4 | 591.1 | 1301200 | 4 | 0.681 | -33.309 | |
| 2023-06-07 | 15:00 | 8359 etc rela | 八十二銀行 | 602.1 | 587.1 | 598 | 587.1 | 1951100 | -8.9 | -1.493 | 78.101 | |
| 2023-06-06 | 15:00 | 8359 etc rela | 八十二銀行 | 597 | 586 | 595.3 | 596 | 1095500 | -9.1 | -1.504 | -29.459 | |
| 2023-06-05 | 15:00 | 8359 etc rela | 八十二銀行 | 617.5 | 600.8 | 611 | 605.1 | 1553000 | 1.1 | 0.182 | 39.897 | |
| 2023-06-02 | 15:00 | 8359 etc rela | 八十二銀行 | 604 | 593 | 593 | 604 | 1110100 | 12 | 2.027 | -2.614 | |
| 2023-06-01 | 15:00 | 8359 etc rela | 八十二銀行 | 594 | 581 | 583 | 592 | 1139900 | 5 | 0.852 | -44.213 | |
| 2023-05-31 | 15:00 | 8359 etc rela | 八十二銀行 | 591 | 584 | 584 | 587 | 2043300 | -3 | -0.508 | 143.279 | |
| 2023-05-30 | 15:00 | 8359 etc rela | 八十二銀行 | 593 | 588 | 591 | 590 | 839900 | 1 | 0.17 | -53.468 | |
| 2023-05-29 | 15:00 | 8359 etc rela | 八十二銀行 | 592 | 585 | 587 | 589 | 1805000 | 5 | 0.856 | 60.616 | |
| 2023-05-26 | 15:00 | 8359 etc rela | 八十二銀行 | 598 | 583 | 598 | 584 | 1123800 | -10 | -1.684 | -7.885 | |
| 2023-05-25 | 15:00 | 8359 etc rela | 八十二銀行 | 598 | 586 | 590 | 594 | 1220000 | 1 | 0.169 | -8.202 | |
| 2023-05-24 | 15:00 | 8359 etc rela | 八十二銀行 | 603 | 593 | 595 | 593 | 1329000 | 2 | 0.338 | 4.786 | |
| 2023-05-23 | 15:00 | 8359 etc rela | 八十二銀行 | 597 | 588 | 596 | 591 | 1268300 | 1 | 0.169 | 26.779 | |
| 2023-05-22 | 15:00 | 8359 etc rela | 八十二銀行 | 600 | 589 | 598 | 590 | 1000400 | -7 | -1.173 | 0.624 | |
| 2023-05-19 | 15:00 | 8359 etc rela | 八十二銀行 | 610 | 596 | 609 | 597 | 994200 | -12 | -1.97 | -33.028 | |
| 2023-05-18 | 15:00 | 8359 etc rela | 八十二銀行 | 616 | 607 | 616 | 609 | 1484500 | 0 | 0 | 60.261 | |
| 2023-05-17 | 15:00 | 8359 etc rela | 八十二銀行 | 611 | 599 | 605 | 609 | 926300 | 4 | 0.661 | -51.672 | |
| 2023-05-16 | 15:00 | 8359 etc rela | 八十二銀行 | 610 | 601 | 605 | 605 | 1916700 | 4 | 0.666 | 33.123 | |
| 2023-05-15 | 15:00 | 8359 etc rela | 八十二銀行 | 602 | 589 | 589 | 601 | 1439800 | 19 | 3.265 | -7.894 | |
| 2023-05-12 | 15:00 | 8359 etc rela | 八十二銀行 | 583 | 572 | 580 | 582 | 1563200 | -2 | -0.342 | 98.049 | |
| 2023-05-11 | 15:00 | 8359 etc rela | 八十二銀行 | 586 | 582 | 584 | 584 | 789300 | -4 | -0.68 | -5.845 | |
| 2023-05-10 | 15:00 | 8359 etc rela | 八十二銀行 | 594 | 583 | 592 | 588 | 838300 | -2 | -0.339 | -62.259 | |
| 2023-05-09 | 15:00 | 8359 etc rela | 八十二銀行 | 591 | 571 | 575 | 590 | 2221200 | 18 | 3.147 | 10.607 | |
| 2023-05-08 | 15:00 | 8359 etc rela | 八十二銀行 | 588 | 571 | 583 | 572 | 2008200 | -12 | -2.055 | 8.072 | |
| 2023-05-02 | 15:00 | 8359 etc rela | 八十二銀行 | 594 | 578 | 594 | 584 | 1858200 | -11 | -1.849 | -31.348 | |
| 2023-05-01 | 15:00 | 8359 etc rela | 八十二銀行 | 599 | 581 | 596 | 595 | 2706700 | -11 | -1.815 | 9.548 | |
| 2023-04-28 | 15:00 | 8359 etc rela | 八十二銀行 | 612 | 595 | 605 | 606 | 2470800 | 8 | 1.338 | 42.188 | |
| 2023-04-27 | 15:00 | 8359 etc rela | 八十二銀行 | 600 | 592 | 597 | 598 | 1737700 | 8 | 1.356 | 30.038 | |
| 2023-04-26 | 15:00 | 8359 etc rela | 八十二銀行 | 597 | 585 | 595 | 590 | 1336300 | -13 | -2.156 | 41.527 | |
| 2023-04-25 | 15:00 | 8359 etc rela | 八十二銀行 | 608 | 600 | 602 | 603 | 944200 | 6 | 1.005 | -13.328 | |
| 2023-04-24 | 15:00 | 8359 etc rela | 八十二銀行 | 605 | 597 | 603 | 597 | 1089400 | -6 | -0.995 | -34.251 | |
| 2023-04-21 | 15:00 | 8359 etc rela | 八十二銀行 | 610 | 596 | 597 | 603 | 1656900 | 1 | 0.166 | -20.061 | |
| 2023-04-20 | 15:00 | 8359 etc rela | 八十二銀行 | 606 | 592 | 595 | 602 | 2072700 | 8 | 1.347 | 53.704 | |
| 2023-04-19 | 15:00 | 8359 etc rela | 八十二銀行 | 595 | 585 | 589 | 594 | 1348500 | 6 | 1.02 | -12.093 | |
| 2023-04-18 | 15:00 | 8359 etc rela | 八十二銀行 | 592 | 582 | 583 | 588 | 1534000 | 12 | 2.083 | 42.406 | |
| 2023-04-17 | 15:00 | 8359 etc rela | 八十二銀行 | 577 | 569 | 569 | 576 | 1077200 | 6 | 1.053 | -24.75 | |
| 2023-04-14 | 15:00 | 8359 etc rela | 八十二銀行 | 573 | 566 | 570 | 570 | 1431500 | 2 | 0.352 | 27.312 | |
| 2023-04-13 | 15:00 | 8359 etc rela | 八十二銀行 | 569 | 563 | 568 | 568 | 1124400 | -3 | -0.525 | 11.426 | |
| 2023-04-12 | 15:00 | 8359 etc rela | 八十二銀行 | 577 | 568 | 572 | 571 | 1009100 | 0 | 0 | -5.577 | |
| 2023-04-11 | 15:00 | 8359 etc rela | 八十二銀行 | 577 | 564 | 576 | 571 | 1068700 | 1 | 0.175 | 19.035 | |
| 2023-04-10 | 15:00 | 8359 etc rela | 八十二銀行 | 574 | 568 | 568 | 570 | 897800 | 3 | 0.529 | 2.127 | |
| 2023-04-07 | 15:00 | 8359 etc rela | 八十二銀行 | 570 | 562 | 562 | 567 | 879100 | 7 | 1.25 | -36.154 | |
| 2023-04-06 | 15:00 | 8359 etc rela | 八十二銀行 | 567 | 559 | 565 | 560 | 1376900 | -12 | -2.098 | -15.273 | |
| 2023-04-05 | 15:00 | 8359 etc rela | 八十二銀行 | 578 | 569 | 577 | 572 | 1625100 | -15 | -2.555 | 7.281 | |
| 2023-04-04 | 15:00 | 8359 etc rela | 八十二銀行 | 587 | 577 | 585 | 587 | 1514800 | 1 | 0.171 | 12.158 | |
| 2023-04-03 | 15:00 | 8359 etc rela | 八十二銀行 | 594 | 579 | 581 | 586 | 1350600 | 11 | 1.913 | -13.189 | |
| 2023-03-31 | 15:00 | 8359 etc rela | 八十二銀行 | 579 | 566 | 568 | 575 | 1555800 | 10 | 1.77 | 21.036 | |
| 2023-03-30 | 15:00 | 8359 etc rela | 八十二銀行 | 567 | 558 | 563 | 565 | 1285400 | -6 | -1.051 | -30.046 | |
| 2023-03-29 | 15:00 | 8359 etc rela | 八十二銀行 | 573 | 561 | 561 | 571 | 1837500 | 14 | 2.513 | 14.372 | |
| 2023-03-28 | 15:00 | 8359 etc rela | 八十二銀行 | 567 | 555 | 565 | 557 | 1606600 | 2 | 0.36 | 9.233 | |
| 2023-03-27 | 15:00 | 8359 etc rela | 八十二銀行 | 563 | 554 | 563 | 555 | 1470800 | -6 | -1.07 | -30.482 | |
| 2023-03-24 | 15:00 | 8359 etc rela | 八十二銀行 | 565 | 546 | 547 | 561 | 2115700 | 6 | 1.081 | 11.788 | |
| 2023-03-23 | 15:00 | 8359 etc rela | 八十二銀行 | 557 | 547 | 548 | 555 | 1892600 | 0 | 0 | -19.798 | |
| 2023-03-22 | 15:00 | 8359 etc rela | 八十二銀行 | 565 | 555 | 563 | 555 | 2359800 | 7 | 1.277 | -6.152 | |
| 2023-03-20 | 15:00 | 8359 etc rela | 八十二銀行 | 563 | 548 | 553 | 548 | 2514500 | -15 | -2.664 | -33.129 | |
| 2023-03-17 | 15:00 | 8359 etc rela | 八十二銀行 | 568 | 553 | 566 | 563 | 3760200 | 6 | 1.077 | -16.636 | |
| 2023-03-16 | 15:00 | 8359 etc rela | 八十二銀行 | 566 | 545 | 557 | 557 | 4510600 | -20 | -3.466 | 34.021 | |
| 2023-03-15 | 15:00 | 8359 etc rela | 八十二銀行 | 590 | 569 | 569 | 577 | 3365600 | 18 | 3.22 | -31.818 | |
| 2023-03-14 | 15:00 | 8359 etc rela | 八十二銀行 | 571 | 554 | 566 | 559 | 4936200 | -33 | -5.574 | 48.829 | |
| 2023-03-13 | 15:00 | 8359 etc rela | 八十二銀行 | 601 | 584 | 600 | 592 | 3316700 | -24 | -3.896 | -25.621 | |
| 2023-03-10 | 15:00 | 8359 etc rela | 八十二銀行 | 651 | 614 | 647 | 616 | 4459200 | -41 | -6.24 | 78.926 | |
| 2023-03-09 | 15:00 | 8359 etc rela | 八十二銀行 | 657 | 639 | 640 | 657 | 2492200 | 18 | 2.817 | -1.866 | |
| 2023-03-08 | 15:00 | 8359 etc rela | 八十二銀行 | 642 | 628 | 631 | 639 | 2539600 | 10 | 1.59 | 26.569 | |
| 2023-03-07 | 15:00 | 8359 etc rela | 八十二銀行 | 630 | 611 | 616 | 629 | 2006500 | 16 | 2.61 | 3.284 | |
| 2023-03-06 | 15:00 | 8359 etc rela | 八十二銀行 | 615 | 606 | 614 | 613 | 1942700 | -1 | -0.163 | 4.272 | |
| 2023-03-03 | 15:00 | 8359 etc rela | 八十二銀行 | 620 | 613 | 616 | 614 | 1863100 | -1 | -0.163 | 2.172 | |
| 2023-03-02 | 15:00 | 8359 etc rela | 八十二銀行 | 628 | 613 | 623 | 615 | 1823500 | -5 | -0.806 | -11.304 | |
| 2023-03-01 | 15:00 | 8359 etc rela | 八十二銀行 | 624 | 612 | 614 | 620 | 2055900 | 4 | 0.649 | 6.844 | |
| 2023-02-28 | 15:00 | 8359 etc rela | 八十二銀行 | 625 | 612 | 622 | 616 | 1924200 | -7 | -1.124 | 25.913 | |
| 2023-02-27 | 15:00 | 8359 etc rela | 八十二銀行 | 624 | 616 | 616 | 623 | 1528200 | 8 | 1.301 | -41.248 | |
| 2023-02-24 | 15:00 | 8359 etc rela | 八十二銀行 | 632 | 613 | 623 | 615 | 2601100 | -7 | -1.125 | 13.244 | |
| 2023-02-22 | 15:00 | 8359 etc rela | 八十二銀行 | 630 | 617 | 623 | 622 | 2296900 | -1 | -0.161 | -10.242 | |
| 2023-02-21 | 15:00 | 8359 etc rela | 八十二銀行 | 624 | 607 | 608 | 623 | 2559000 | 19 | 3.146 | 70.316 | |
| 2023-02-20 | 15:00 | 8359 etc rela | 八十二銀行 | 606 | 601 | 603 | 604 | 1502500 | 8 | 1.342 | -28.275 | |
| 2023-02-17 | 15:00 | 8359 etc rela | 八十二銀行 | 603 | 588 | 588 | 596 | 2094800 | 8 | 1.361 | -8.227 | |
| 2023-02-16 | 15:00 | 8359 etc rela | 八十二銀行 | 599 | 586 | 594 | 588 | 2282600 | -5 | -0.843 | -0.48 | |
| 2023-02-15 | 15:00 | 8359 etc rela | 八十二銀行 | 597 | 590 | 591 | 593 | 2293600 | 4 | 0.679 | 9.417 | |
| 2023-02-14 | 15:00 | 8359 etc rela | 八十二銀行 | 589 | 580 | 581 | 589 | 2096200 | 10 | 1.727 | -14.016 | |
| 2023-02-13 | 15:00 | 8359 etc rela | 八十二銀行 | 589 | 573 | 574 | 579 | 2437900 | 7 | 1.224 | 37.408 | |
| 2023-02-10 | 15:00 | 8359 etc rela | 八十二銀行 | 578 | 567 | 567 | 572 | 1774200 | 5 | 0.882 | 24.331 | |
| 2023-02-09 | 15:00 | 8359 etc rela | 八十二銀行 | 573 | 566 | 566 | 567 | 1427000 | 1 | 0.177 | -14.73 | |
| 2023-02-08 | 15:00 | 8359 etc rela | 八十二銀行 | 569 | 558 | 558 | 566 | 1673500 | 9 | 1.616 | -15.411 | |
| 2023-02-07 | 15:00 | 8359 etc rela | 八十二銀行 | 559 | 547 | 550 | 557 | 1978400 | 15 | 2.768 | -15.529 | |
| 2023-02-06 | 15:00 | 8359 etc rela | 八十二銀行 | 550 | 532 | 550 | 542 | 2342100 | -6 | -1.095 | 52.59 | |
| 2023-02-03 | 15:00 | 8359 etc rela | 八十二銀行 | 549 | 537 | 540 | 548 | 1534900 | 3 | 0.55 | -20.71 | |
| 2023-02-02 | 15:00 | 8359 etc rela | 八十二銀行 | 563 | 543 | 558 | 545 | 1935800 | -17 | -3.025 | 28.437 | |
| 2023-02-01 | 15:00 | 8359 etc rela | 八十二銀行 | 573 | 557 | 563 | 562 | 1507200 | -1 | -0.178 | -4.782 | |
| 2023-01-31 | 15:00 | 8359 etc rela | 八十二銀行 | 573 | 561 | 573 | 563 | 1582900 | -9 | -1.573 | -23.557 | |
| 2023-01-30 | 15:00 | 8359 etc rela | 八十二銀行 | 576 | 558 | 559 | 572 | 2070700 | 8 | 1.418 | 4.544 | |
| 2023-01-27 | 15:00 | 8359 etc rela | 八十二銀行 | 566 | 550 | 552 | 564 | 1980700 | 15 | 2.732 | 56.268 | |
| 2023-01-26 | 15:00 | 8359 etc rela | 八十二銀行 | 555 | 547 | 555 | 549 | 1267500 | -3 | -0.543 | -35.325 | |
| 2023-01-25 | 15:00 | 8359 etc rela | 八十二銀行 | 557 | 546 | 551 | 552 | 1959800 | -4 | -0.719 | 11.989 | |
| 2023-01-24 | 15:00 | 8359 etc rela | 八十二銀行 | 558 | 550 | 554 | 556 | 1750000 | 2 | 0.361 | -38.975 | |
| 2023-01-23 | 15:00 | 8359 etc rela | 八十二銀行 | 563 | 551 | 557 | 554 | 2867700 | 2 | 0.362 | 103.643 | |
| 2023-01-20 | 15:00 | 8359 etc rela | 八十二銀行 | 554 | 545 | 550 | 552 | 1408200 | 5 | 0.914 | -29.129 | |
| 2023-01-19 | 15:00 | 8359 etc rela | 八十二銀行 | 560 | 545 | 551 | 547 | 1987000 | -4 | -0.726 | -47.579 | |
| 2023-01-18 | 15:00 | 8359 etc rela | 八十二銀行 | 553 | 528 | 547 | 551 | 3790500 | 8 | 1.473 | 25.488 | |
| 2023-01-17 | 15:00 | 8359 etc rela | 八十二銀行 | 562 | 541 | 562 | 543 | 3020600 | -21 | -3.723 | -19.227 | |
| 2023-01-16 | 15:00 | 8359 etc rela | 八十二銀行 | 598 | 563 | 593 | 564 | 3739600 | -24 | -4.082 | -10.414 | |
| 2023-01-13 | 15:00 | 8359 etc rela | 八十二銀行 | 593 | 560 | 560 | 588 | 4174300 | 29 | 5.188 | 18.716 | |
| 2023-01-12 | 15:00 | 8359 etc rela | 八十二銀行 | 566 | 544 | 546 | 559 | 3516200 | 11 | 2.007 | 185.893 | |
| 2023-01-11 | 15:00 | 8359 etc rela | 八十二銀行 | 550 | 541 | 543 | 548 | 1229900 | 8 | 1.481 | -26.604 | |
| 2023-01-10 | 15:00 | 8359 etc rela | 八十二銀行 | 553 | 539 | 541 | 540 | 1675700 | -6 | -1.099 | -32.765 | |
| 2023-01-06 | 15:00 | 8359 etc rela | 八十二銀行 | 552 | 535 | 537 | 546 | 2492300 | 7 | 1.299 | 32.14 | |
| 2023-01-05 | 15:00 | 8359 etc rela | 八十二銀行 | 549 | 537 | 545 | 539 | 1886100 | -11 | -2 | -31.026 | |
| 2023-01-04 | 15:00 | 8359 etc rela | 八十二銀行 | 553 | 534 | 549 | 550 | 2734500 | 1 | 0.182 | 135.509 | |
| 2022-12-30 | 15:00 | 8359 etc rela | 八十二銀行 | 550 | 539 | 544 | 549 | 1161100 | 5 | 0.919 | -14.625 | |
| 2022-12-29 | 15:00 | 8359 etc rela | 八十二銀行 | 552 | 539 | 551 | 544 | 1360000 | -11 | -1.982 | -24.171 | |
| 2022-12-28 | 15:00 | 8359 etc rela | 八十二銀行 | 560 | 548 | 556 | 555 | 1793500 | 0 | 0 | -5.236 | |
| 2022-12-27 | 15:00 | 8359 etc rela | 八十二銀行 | 556 | 541 | 542 | 555 | 1892600 | 15 | 2.778 | 84.482 | |
| 2022-12-26 | 15:00 | 8359 etc rela | 八十二銀行 | 544 | 535 | 544 | 540 | 1025900 | -4 | -0.735 | -38.521 | |
| 2022-12-23 | 15:00 | 8359 etc rela | 八十二銀行 | 544 | 531 | 532 | 544 | 1668700 | 12 | 2.256 | -19.654 | |
| 2022-12-22 | 15:00 | 8359 etc rela | 八十二銀行 | 532 | 519 | 524 | 532 | 2076900 | 12 | 2.308 | -50.075 | |
| 2022-12-21 | 15:00 | 8359 etc rela | 八十二銀行 | 554 | 518 | 536 | 520 | 4160000 | -6 | -1.141 | 23.692 | |
| 2022-12-20 | 15:00 | 8359 etc rela | 八十二銀行 | 535 | 507 | 509 | 526 | 3363200 | 20 | 3.953 | 178.065 | |
| 2022-12-19 | 15:00 | 8359 etc rela | 八十二銀行 | 509 | 501 | 501 | 506 | 1209500 | 4 | 0.797 | -32.824 | |
| 2022-12-16 | 15:00 | 8359 etc rela | 八十二銀行 | 510 | 500 | 505 | 502 | 1800500 | -1 | -0.199 | 160.829 | |
| 2022-12-15 | 15:00 | 8359 etc rela | 八十二銀行 | 503 | 497 | 498 | 503 | 690300 | 4 | 0.802 | 15.764 | |
| 2022-12-14 | 15:00 | 8359 etc rela | 八十二銀行 | 502 | 496 | 499 | 499 | 596300 | -4 | -0.795 | -47.958 | |
| 2022-12-13 | 15:00 | 8359 etc rela | 八十二銀行 | 504 | 498 | 502 | 503 | 1145800 | 5 | 1.004 | -19.202 | |
| 2022-12-12 | 15:00 | 8359 etc rela | 八十二銀行 | 500 | 494 | 494 | 498 | 1418100 | 6 | 1.22 | 18.244 | |
| 2022-12-09 | 15:00 | 8359 etc rela | 八十二銀行 | 496 | 487 | 487 | 492 | 1199300 | 0 | 0 | -27.368 | |
| 2022-12-08 | 15:00 | 8359 etc rela | 八十二銀行 | 494 | 483 | 490 | 492 | 1651200 | -1 | -0.203 | -2.848 | |
| 2022-12-07 | 15:00 | 8359 etc rela | 八十二銀行 | 498 | 484 | 485 | 493 | 1699600 | 7 | 1.44 | 13.405 | |
| 2022-12-06 | 15:00 | 8359 etc rela | 八十二銀行 | 490 | 480 | 480 | 486 | 1498700 | 8 | 1.674 | -28.786 | |
| 2022-12-05 | 15:00 | 8359 etc rela | 八十二銀行 | 485 | 475 | 483 | 478 | 2104500 | -10 | -2.049 | -36.504 | |
| 2022-12-02 | 15:00 | 8359 etc rela | 八十二銀行 | 491 | 479 | 490 | 488 | 3314400 | -8 | -1.613 | -25.89 | |
| 2022-12-01 | 15:00 | 8359 etc rela | 八十二銀行 | 521 | 492 | 521 | 496 | 4472300 | -23 | -4.432 | 55.213 | |
| 2022-11-30 | 15:00 | 8359 etc rela | 八十二銀行 | 527 | 518 | 524 | 519 | 2881400 | -4 | -0.765 | 42.651 | |
| 2022-11-29 | 15:00 | 8359 etc rela | 八十二銀行 | 528 | 517 | 523 | 523 | 2019900 | -5 | -0.947 | -32.243 | |
| 2022-11-28 | 15:00 | 8359 etc rela | 八十二銀行 | 548 | 523 | 546 | 528 | 2981100 | -9 | -1.676 | 22.327 | |
| 2022-11-25 | 15:00 | 8359 etc rela | 八十二銀行 | 537 | 522 | 528 | 537 | 2437000 | 6 | 1.13 | -50.293 | |
| 2022-11-24 | 15:00 | 8359 etc rela | 八十二銀行 | 535 | 513 | 513 | 531 | 4902700 | 26 | 5.149 | 77.538 | |
| 2022-11-22 | 15:00 | 8359 etc rela | 八十二銀行 | 506 | 497 | 499 | 505 | 2761500 | 7 | 1.406 | 114.953 | |
| 2022-11-21 | 15:00 | 8359 etc rela | 八十二銀行 | 501 | 492 | 496 | 498 | 1284700 | 6 | 1.22 | -39.073 | |
| 2022-11-18 | 15:00 | 8359 etc rela | 八十二銀行 | 496 | 482 | 483 | 492 | 2108600 | 13 | 2.714 | 112.754 | |
| 2022-11-17 | 15:00 | 8359 etc rela | 八十二銀行 | 480 | 472 | 472 | 479 | 991100 | 9 | 1.915 | 4.978 | |
| 2022-11-16 | 15:00 | 8359 etc rela | 八十二銀行 | 472 | 466 | 469 | 470 | 944100 | 0 | 0 | 26.284 | |
| 2022-11-15 | 15:00 | 8359 etc rela | 八十二銀行 | 474 | 468 | 469 | 470 | 747600 | 0 | 0 | -51.88 | |
| 2022-11-14 | 15:00 | 8359 etc rela | 八十二銀行 | 474 | 465 | 470 | 470 | 1553600 | -4 | -0.844 | 6.593 | |
| 2022-11-11 | 15:00 | 8359 etc rela | 八十二銀行 | 483 | 469 | 479 | 474 | 1457500 | -2 | -0.42 | 88.381 | |
| 2022-11-10 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 470 | 470 | 476 | 773700 | 3 | 0.634 | 1.402 | |
| 2022-11-09 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 471 | 471 | 473 | 763000 | 1 | 0.212 | -35.823 | |
| 2022-11-08 | 15:00 | 8359 etc rela | 八十二銀行 | 475 | 469 | 469 | 472 | 1188900 | 3 | 0.64 | -8.228 | |
| 2022-11-07 | 15:00 | 8359 etc rela | 八十二銀行 | 476 | 469 | 476 | 469 | 1295500 | -4 | -0.846 | -6.973 | |
| 2022-11-04 | 15:00 | 8359 etc rela | 八十二銀行 | 484 | 473 | 479 | 473 | 1392600 | -5 | -1.046 | -17.211 | |
| 2022-11-02 | 15:00 | 8359 etc rela | 八十二銀行 | 481 | 471 | 473 | 478 | 1682100 | 6 | 1.271 | 31.816 | |
| 2022-11-01 | 15:00 | 8359 etc rela | 八十二銀行 | 478 | 472 | 475 | 472 | 1276100 | -2 | -0.422 | -14.802 | |
| 2022-10-31 | 15:00 | 8359 etc rela | 八十二銀行 | 478 | 470 | 475 | 474 | 1497800 | 4 | 0.851 | -31.61 | |
| 2022-10-28 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 470 | 472 | 470 | 2190100 | -5 | -1.053 | 40.463 | |
| 2022-10-27 | 15:00 | 8359 etc rela | 八十二銀行 | 493 | 473 | 492 | 475 | 1559200 | -21 | -4.234 | 10.121 | |
| 2022-10-26 | 15:00 | 8359 etc rela | 八十二銀行 | 504 | 492 | 492 | 496 | 1415900 | 3 | 0.609 | 17.346 | |
| 2022-10-25 | 15:00 | 8359 etc rela | 八十二銀行 | 496 | 489 | 494 | 493 | 1206600 | 6 | 1.232 | -16.637 | |
| 2022-10-24 | 15:00 | 8359 etc rela | 八十二銀行 | 496 | 487 | 493 | 487 | 1447400 | -3 | -0.612 | 40.593 | |
| 2022-10-21 | 15:00 | 8359 etc rela | 八十二銀行 | 490 | 481 | 485 | 490 | 1029500 | 1 | 0.204 | 19.612 | |
| 2022-10-20 | 15:00 | 8359 etc rela | 八十二銀行 | 489 | 483 | 483 | 489 | 860700 | 3 | 0.617 | 37.492 | |
| 2022-10-19 | 15:00 | 8359 etc rela | 八十二銀行 | 488 | 480 | 482 | 486 | 626000 | 3 | 0.621 | -16.288 | |
| 2022-10-18 | 15:00 | 8359 etc rela | 八十二銀行 | 486 | 480 | 481 | 483 | 747800 | 5 | 1.046 | 1.797 | |
| 2022-10-17 | 15:00 | 8359 etc rela | 八十二銀行 | 489 | 476 | 487 | 478 | 734600 | -6 | -1.24 | -53.773 | |
| 2022-10-14 | 15:00 | 8359 etc rela | 八十二銀行 | 487 | 482 | 484 | 484 | 1589100 | 10 | 2.11 | 90.471 | |
| 2022-10-13 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 472 | 475 | 474 | 834300 | -2 | -0.42 | 11.657 | |
| 2022-10-12 | 15:00 | 8359 etc rela | 八十二銀行 | 480 | 475 | 476 | 476 | 747200 | 1 | 0.211 | -9.867 | |
| 2022-10-11 | 15:00 | 8359 etc rela | 八十二銀行 | 480 | 474 | 474 | 475 | 829000 | -2 | -0.419 | 17.873 | |
| 2022-10-07 | 15:00 | 8359 etc rela | 八十二銀行 | 479 | 472 | 473 | 477 | 703300 | -4 | -0.832 | -33.975 | |
| 2022-10-06 | 15:00 | 8359 etc rela | 八十二銀行 | 483 | 476 | 477 | 481 | 1065200 | 4 | 0.839 | -25.291 | |
| 2022-10-05 | 15:00 | 8359 etc rela | 八十二銀行 | 485 | 474 | 481 | 477 | 1425800 | -3 | -0.625 | 6.443 | |
| 2022-10-04 | 15:00 | 8359 etc rela | 八十二銀行 | 482 | 471 | 480 | 480 | 1339500 | 15 | 3.226 | -19.005 | |
| 2022-10-03 | 15:00 | 8359 etc rela | 八十二銀行 | 476 | 463 | 475 | 465 | 1653800 | -14 | -2.923 | 33.662 | |
| 2022-09-30 | 15:00 | 8359 etc rela | 八十二銀行 | 484 | 477 | 477 | 479 | 1237300 | 1 | 0.209 | -19.744 | |
| 2022-09-29 | 15:00 | 8359 etc rela | 八十二銀行 | 483 | 474 | 479 | 478 | 1541700 | 1 | 0.21 | 32.142 | |
| 2022-09-28 | 15:00 | 8359 etc rela | 八十二銀行 | 478 | 472 | 475 | 477 | 1166700 | -3 | -0.625 | -0.486 | |
| 2022-09-27 | 15:00 | 8359 etc rela | 八十二銀行 | 486 | 478 | 481 | 480 | 1172400 | -2 | -0.415 | 0.026 | |
| 2022-09-26 | 15:00 | 8359 etc rela | 八十二銀行 | 488 | 481 | 487 | 482 | 1172100 | -12 | -2.429 | 48.593 | |
| 2022-09-22 | 15:00 | 8359 etc rela | 八十二銀行 | 497 | 491 | 496 | 494 | 788800 | -5 | -1.002 | -23.358 | |
| 2022-09-21 | 15:00 | 8359 etc rela | 八十二銀行 | 507 | 499 | 500 | 499 | 1029200 | -5 | -0.992 | 5.138 | |
| 2022-09-20 | 15:00 | 8359 etc rela | 八十二銀行 | 505 | 499 | 500 | 504 | 978900 | 8 | 1.613 | -45.905 | |
| 2022-09-16 | 15:00 | 8359 etc rela | 八十二銀行 | 497 | 478 | 479 | 496 | 1809600 | 18 | 3.766 | 204.698 | |
| 2022-09-15 | 15:00 | 8359 etc rela | 八十二銀行 | 478 | 474 | 476 | 478 | 593900 | 1 | 0.21 | -17.261 | |
| 2022-09-14 | 15:00 | 8359 etc rela | 八十二銀行 | 479 | 474 | 475 | 477 | 717800 | -4 | -0.832 | 69.213 | |
| 2022-09-13 | 15:00 | 8359 etc rela | 八十二銀行 | 482 | 477 | 479 | 481 | 424200 | 3 | 0.628 | -37.489 | |
| 2022-09-12 | 15:00 | 8359 etc rela | 八十二銀行 | 483 | 477 | 483 | 478 | 678600 | -4 | -0.83 | -35.037 | |
| 2022-09-09 | 15:00 | 8359 etc rela | 八十二銀行 | 482 | 476 | 476 | 482 | 1044600 | 5 | 1.048 | -14.852 | |
| 2022-09-08 | 15:00 | 8359 etc rela | 八十二銀行 | 479 | 473 | 474 | 477 | 1226800 | 10 | 2.141 | 23.657 | |
| 2022-09-07 | 15:00 | 8359 etc rela | 八十二銀行 | 473 | 463 | 470 | 467 | 992100 | -5 | -1.059 | 112.169 | |
| 2022-09-06 | 15:00 | 8359 etc rela | 八十二銀行 | 475 | 471 | 475 | 472 | 467600 | 1 | 0.212 | -8.6 | |
| 2022-09-05 | 15:00 | 8359 etc rela | 八十二銀行 | 475 | 470 | 473 | 471 | 511600 | -2 | -0.423 | -21.232 | |
| 2022-09-02 | 15:00 | 8359 etc rela | 八十二銀行 | 475 | 470 | 473 | 473 | 649500 | -1 | -0.211 | -32.938 | |
| 2022-09-01 | 15:00 | 8359 etc rela | 八十二銀行 | 478 | 472 | 476 | 474 | 968500 | -4 | -0.837 | -39.699 | |
| 2022-08-31 | 15:00 | 8359 etc rela | 八十二銀行 | 483 | 475 | 481 | 478 | 1606100 | -9 | -1.848 | 222.769 | |
| 2022-08-30 | 15:00 | 8359 etc rela | 八十二銀行 | 494 | 486 | 494 | 487 | 497600 | -4 | -0.815 | -18.852 | |
| 2022-08-29 | 15:00 | 8359 etc rela | 八十二銀行 | 491 | 483 | 484 | 491 | 613200 | -1 | -0.203 | 68.647 | |
| 2022-08-26 | 15:00 | 8359 etc rela | 八十二銀行 | 495 | 491 | 493 | 492 | 363600 | 1 | 0.204 | -33.613 | |
| 2022-08-25 | 15:00 | 8359 etc rela | 八十二銀行 | 494 | 488 | 489 | 491 | 547700 | 0 | 0 | -45.153 | |
| 2022-08-24 | 15:00 | 8359 etc rela | 八十二銀行 | 493 | 487 | 489 | 491 | 998600 | 7 | 1.446 | 107.696 | |
| 2022-08-23 | 15:00 | 8359 etc rela | 八十二銀行 | 489 | 481 | 488 | 484 | 480800 | -6 | -1.224 | -47.892 | |
| 2022-08-22 | 15:00 | 8359 etc rela | 八十二銀行 | 492 | 482 | 483 | 490 | 922700 | 5 | 1.031 | 35.115 | |
| 2022-08-19 | 15:00 | 8359 etc rela | 八十二銀行 | 490 | 480 | 490 | 485 | 682900 | 1 | 0.207 | 19.534 | |
| 2022-08-18 | 15:00 | 8359 etc rela | 八十二銀行 | 488 | 482 | 485 | 484 | 571300 | -6 | -1.224 | -44.855 | |
| 2022-08-17 | 15:00 | 8359 etc rela | 八十二銀行 | 494 | 487 | 488 | 490 | 1036000 | 7 | 1.449 | 123.661 | |
| 2022-08-16 | 15:00 | 8359 etc rela | 八十二銀行 | 484 | 480 | 484 | 483 | 463200 | 4 | 0.835 | -7.839 | |
| 2022-08-15 | 15:00 | 8359 etc rela | 八十二銀行 | 482 | 478 | 480 | 479 | 502600 | -1 | -0.208 | -59.038 | |
| 2022-08-12 | 15:00 | 8359 etc rela | 八十二銀行 | 489 | 478 | 481 | 480 | 1227000 | 9 | 1.911 | -2.642 | |
| 2022-08-10 | 15:00 | 8359 etc rela | 八十二銀行 | 475 | 464 | 472 | 471 | 1260300 | 1 | 0.213 | 21.98 | |
| 2022-08-09 | 15:00 | 8359 etc rela | 八十二銀行 | 478 | 469 | 473 | 470 | 1033200 | -11 | -2.287 | 63.094 | |
| 2022-08-08 | 15:00 | 8359 etc rela | 八十二銀行 | 484 | 477 | 479 | 481 | 633500 | 2 | 0.418 | -2.643 | |
| 2022-08-05 | 15:00 | 8359 etc rela | 八十二銀行 | 484 | 476 | 476 | 479 | 650700 | -1 | -0.208 | -44.926 | |
| 2022-08-04 | 15:00 | 8359 etc rela | 八十二銀行 | 482 | 473 | 482 | 480 | 1181500 | 1 | 0.209 | 4.161 | |
| 2022-08-03 | 15:00 | 8359 etc rela | 八十二銀行 | 484 | 478 | 482 | 479 | 1134300 | -4 | -0.828 | -9.35 | |
| 2022-08-02 | 15:00 | 8359 etc rela | 八十二銀行 | 487 | 478 | 485 | 483 | 1251300 | -10 | -2.028 | 12.689 | |
| 2022-08-01 | 15:00 | 8359 etc rela | 八十二銀行 | 497 | 488 | 496 | 493 | 1110400 | -1 | -0.202 | -2.314 | |
| 2022-07-29 | 15:00 | 8359 etc rela | 八十二銀行 | 499 | 491 | 498 | 494 | 1136700 | -11 | -2.178 | 61.097 | |
| 2022-07-28 | 15:00 | 8359 etc rela | 八十二銀行 | 505 | 499 | 503 | 505 | 705600 | 2 | 0.398 | -4.494 | |
| 2022-07-27 | 15:00 | 8359 etc rela | 八十二銀行 | 505 | 500 | 501 | 503 | 738800 | 0 | 0 | -19.765 | |
| 2022-07-26 | 15:00 | 8359 etc rela | 八十二銀行 | 508 | 501 | 501 | 503 | 920800 | 5 | 1.004 | 73.18 | |
| 2022-07-25 | 15:00 | 8359 etc rela | 八十二銀行 | 500 | 493 | 493 | 498 | 531700 | 3 | 0.606 | -42.593 | |
| 2022-07-22 | 15:00 | 8359 etc rela | 八十二銀行 | 501 | 491 | 497 | 495 | 926200 | -5 | -1 | 12.663 | |
| 2022-07-21 | 15:00 | 8359 etc rela | 八十二銀行 | 502 | 495 | 496 | 500 | 822100 | 4 | 0.806 | -10.69 | |
| 2022-07-20 | 15:00 | 8359 etc rela | 八十二銀行 | 497 | 491 | 495 | 496 | 920500 | 9 | 1.848 | -11.32 | |
| 2022-07-19 | 15:00 | 8359 etc rela | 八十二銀行 | 491 | 485 | 491 | 487 | 1038000 | 4 | 0.828 | -35.056 | |
| 2022-07-15 | 11:18 | 8359 etc rela | 八十二銀行 | 489 | 480 | 489 | 483 | 1598300 | -11 | -2.227 | 51.713 | |
| 2022-07-14 | 10:38 | 8359 etc rela | 八十二銀行 | 499 | 490 | 498 | 494 | 1053500 | -7 | -1.397 | 42.039 | |
| 2022-07-13 | 15:00 | 8359 etc rela | 八十二銀行 | 507 | 500 | 506 | 501 | 741700 | 0 | 0 | -24.285 | |
| 2022-07-12 | 15:00 | 8359 etc rela | 八十二銀行 | 506 | 501 | 506 | 501 | 979600 | -7 | -1.378 | -32.226 | |
| 2022-07-11 | 15:00 | 8359 etc rela | 八十二銀行 | 510 | 499 | 499 | 508 | 1445400 | 11 | 2.213 | 0.95 | |
| 2022-07-08 | 15:00 | 8359 etc rela | 八十二銀行 | 500 | 491 | 493 | 497 | 1431800 | 3 | 0.607 | -12.743 | |
| 2022-07-07 | 15:00 | 8359 etc rela | 八十二銀行 | 499 | 488 | 498 | 494 | 1640900 | 1 | 0.203 | 14.348 | |
| 2022-07-06 | 15:00 | 8359 etc rela | 八十二銀行 | 503 | 493 | 497 | 493 | 1435000 | -8 | -1.597 | 14.416 | |
| 2022-07-05 | 15:00 | 8359 etc rela | 八十二銀行 | 502 | 496 | 499 | 501 | 1254200 | 3 | 0.602 | 16.529 | |
| 2022-07-04 | 15:00 | 8359 etc rela | 八十二銀行 | 499 | 492 | 498 | 498 | 1076300 | 6 | 1.22 | -32.97 | |
| 2022-07-01 | 15:00 | 8359 etc rela | 八十二銀行 | 499 | 491 | 495 | 492 | 1605700 | -8 | -1.6 | -30.384 | |
| 2022-06-30 | 15:00 | 8359 etc rela | 八十二銀行 | 504 | 486 | 488 | 500 | 2306500 | 10 | 2.041 | -54.63 | |
| 2022-06-29 | 15:00 | 8359 etc rela | 八十二銀行 | 496 | 483 | 488 | 490 | 5083800 | 2 | 0.41 | 149.353 | |
| 2022-06-28 | 15:00 | 8359 etc rela | 八十二銀行 | 491 | 473 | 476 | 488 | 2038800 | 13 | 2.737 | 82.541 | |
| 2022-06-27 | 15:00 | 8359 etc rela | 八十二銀行 | 482 | 471 | 481 | 475 | 1116900 | 2 | 0.423 | 26.389 | |
| 2022-06-24 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 470 | 477 | 473 | 883700 | -5 | -1.046 | -14.922 | |
| 2022-06-23 | 15:00 | 8359 etc rela | 八十二銀行 | 484 | 474 | 474 | 478 | 1038700 | 4 | 0.844 | 4.877 | |
| 2022-06-22 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 472 | 474 | 474 | 990400 | -3 | -0.629 | -51.765 | |
| 2022-06-21 | 15:00 | 8359 etc rela | 八十二銀行 | 479 | 470 | 470 | 477 | 2053300 | 8 | 1.706 | 55.06 | |
| 2022-06-20 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 466 | 470 | 469 | 1324200 | 2 | 0.428 | -33.647 | |
| 2022-06-17 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 465 | 473 | 467 | 1995700 | -10 | -2.096 | 39.277 | |
| 2022-06-16 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 466 | 467 | 477 | 1432900 | 8 | 1.706 | 22.47 | |
| 2022-06-15 | 15:00 | 8359 etc rela | 八十二銀行 | 477 | 469 | 472 | 469 | 1170000 | -1 | -0.213 | 4.82 | |
| 2022-06-14 | 15:00 | 8359 etc rela | 八十二銀行 | 476 | 467 | 474 | 470 | 1116200 | -2 | -0.424 | -7.676 | |
| 2022-06-13 | 15:00 | 8359 etc rela | 八十二銀行 | 474 | 463 | 463 | 472 | 1209000 | 4 | 0.855 | -18.206 | |
| 2022-06-10 | 15:00 | 8359 etc rela | 八十二銀行 | 470 | 464 | 464 | 468 | 1478100 | 0 | 0 | 2.454 | |
| 2022-06-09 | 15:00 | 8359 etc rela | 八十二銀行 | 472 | 463 | 463 | 468 | 1442700 | 0 | 0 | 6.519 | |
| 2022-06-08 | 15:00 | 8359 etc rela | 八十二銀行 | 479 | 468 | 472 | 468 | 1354400 | -5 | -1.057 | 3.841 | |
| 2022-06-07 | 15:00 | 8359 etc rela | 八十二銀行 | 480 | 469 | 469 | 473 | 1304300 | 5 | 1.068 | 63.569 | |
| 2022-06-06 | 15:00 | 8359 etc rela | 八十二銀行 | 469 | 464 | 464 | 468 | 797400 | 2 | 0.429 | -35.864 | |
| 2022-06-03 | 15:00 | 8359 etc rela | 八十二銀行 | 469 | 463 | 465 | 466 | 1243300 | -1 | -0.214 | 23.417 | |
| 2022-06-02 | 15:00 | 8359 etc rela | 八十二銀行 | 469 | 460 | 462 | 467 | 1007400 | 5 | 1.082 | -22.811 | |
| 2022-06-01 | 15:00 | 8359 etc rela | 八十二銀行 | 463 | 456 | 457 | 462 | 1305100 | 13 | 2.895 | -14.649 | |
| 2022-05-31 | 15:00 | 8359 etc rela | 八十二銀行 | 458 | 448 | 454 | 449 | 1529100 | -4 | -0.883 | -48.94 | |
| 2022-05-30 | 15:00 | 8359 etc rela | 八十二銀行 | 457 | 444 | 445 | 453 | 2994700 | 12 | 2.721 | 192.023 | |
| 2022-05-27 | 15:00 | 8359 etc rela | 八十二銀行 | 445 | 437 | 444 | 441 | 1025500 | 3 | 0.685 | -1.546 | |
| 2022-05-26 | 15:00 | 8359 etc rela | 八十二銀行 | 443 | 434 | 434 | 438 | 1041600 | 4 | 0.922 | -29.882 | |
| 2022-05-25 | 15:00 | 8359 etc rela | 八十二銀行 | 440 | 430 | 432 | 434 | 1485500 | 6 | 1.402 | 8.677 | |
| 2022-05-24 | 15:00 | 8359 etc rela | 八十二銀行 | 438 | 428 | 434 | 428 | 1366900 | -7 | -1.609 | 15.859 | |
| 2022-05-23 | 15:00 | 8359 etc rela | 八十二銀行 | 438 | 431 | 431 | 435 | 1179800 | 7 | 1.636 | 5.869 | |
| 2022-05-20 | 15:00 | 8359 etc rela | 八十二銀行 | 430 | 422 | 422 | 428 | 1114400 | 2 | 0.469 | -3.398 | |
| 2022-05-19 | 15:00 | 8359 etc rela | 八十二銀行 | 429 | 420 | 423 | 426 | 1153600 | -9 | -2.069 | -11.357 | |
| 2022-05-18 | 15:00 | 8359 etc rela | 八十二銀行 | 438 | 430 | 430 | 435 | 1301400 | 8 | 1.874 | -4.993 | |
| 2022-05-17 | 15:00 | 8359 etc rela | 八十二銀行 | 436 | 427 | 433 | 427 | 1369800 | -9 | -2.064 | -13.594 | |
| 2022-05-16 | 15:00 | 8359 etc rela | 八十二銀行 | 447 | 430 | 445 | 436 | 1585300 | -9 | -2.022 | 10.969 | |
| 2022-05-13 | 15:00 | 8359 etc rela | 八十二銀行 | 448 | 431 | 436 | 445 | 1428600 | 1 | 0.225 | 36.721 | |
| 2022-05-12 | 15:00 | 8359 etc rela | 八十二銀行 | 454 | 444 | 447 | 444 | 1044900 | -3 | -0.671 | -29.039 | |
| 2022-05-11 | 15:00 | 8359 etc rela | 八十二銀行 | 452 | 444 | 448 | 447 | 1472500 | -8 | -1.758 | 44.405 | |
| 2022-05-10 | 15:00 | 8359 etc rela | 八十二銀行 | 458 | 450 | 451 | 455 | 1019700 | 2 | 0.442 | -1.687 | |
| 2022-05-09 | 15:00 | 8359 etc rela | 八十二銀行 | 464 | 453 | 462 | 453 | 1037200 | -9 | -1.948 | -29.796 | |
| 2022-05-06 | 15:00 | 8359 etc rela | 八十二銀行 | 464 | 454 | 454 | 462 | 1477400 | 8 | 1.762 | -56.551 | |
| 2022-05-02 | 15:00 | 8359 etc rela | 八十二銀行 | 462 | 436 | 441 | 454 | 3400300 | 26 | 6.075 | 108.199 | |
| 2022-04-28 | 15:00 | 8359 etc rela | 八十二銀行 | 428 | 406 | 409 | 428 | 1633200 | 27 | 6.733 | -50.197 | |
| 2022-04-27 | 15:00 | 8359 etc rela | 八十二銀行 | 414 | 400 | 411 | 401 | 3279300 | -17 | -4.067 | 186.352 | |
| 2022-04-26 | 15:00 | 8359 etc rela | 八十二銀行 | 422 | 418 | 419 | 418 | 1145200 | -1 | -0.239 | 38.109 | |
| 2022-04-25 | 15:00 | 8359 etc rela | 八十二銀行 | 419 | 414 | 417 | 419 | 829200 | -2 | -0.475 | -2.585 | |
| 2022-04-22 | 15:00 | 8359 etc rela | 八十二銀行 | 425 | 416 | 423 | 421 | 851200 | -5 | -1.174 | 0.52 | |
| 2022-04-21 | 15:00 | 8359 etc rela | 八十二銀行 | 434 | 425 | 430 | 426 | 846800 | 0 | 0 | -53.498 | |
| 2022-04-20 | 15:00 | 8359 etc rela | 八十二銀行 | 428 | 423 | 427 | 426 | 1821000 | 3 | 0.709 | 150 | |
| 2022-04-19 | 15:00 | 8359 etc rela | 八十二銀行 | 424 | 418 | 421 | 423 | 728400 | 5 | 1.196 | 6.103 | |
| 2022-04-18 | 15:00 | 8359 etc rela | 八十二銀行 | 418 | 411 | 414 | 418 | 686500 | 1 | 0.24 | 41.605 | |
| 2022-04-15 | 15:00 | 8359 etc rela | 八十二銀行 | 418 | 414 | 414 | 417 | 484800 | 1 | 0.24 | -21.794 | |
| 2022-04-14 | 15:00 | 8359 etc rela | 八十二銀行 | 421 | 416 | 416 | 416 | 619900 | 0 | 0 | -32.133 | |
| 2022-04-13 | 15:00 | 8359 etc rela | 八十二銀行 | 418 | 411 | 414 | 416 | 913400 | -1 | -0.24 | -6.481 | |
| 2022-04-12 | 15:00 | 8359 etc rela | 八十二銀行 | 422 | 415 | 416 | 417 | 976700 | 1 | 0.24 | 9.816 | |
| 2022-04-11 | 15:00 | 8359 etc rela | 八十二銀行 | 419 | 411 | 411 | 416 | 889400 | 5 | 1.217 | -1.648 | |
| 2022-04-08 | 15:00 | 8359 etc rela | 八十二銀行 | 414 | 409 | 413 | 411 | 904300 | 2 | 0.489 | -6.898 | |
| 2022-04-07 | 15:00 | 8359 etc rela | 八十二銀行 | 411 | 403 | 406 | 409 | 971300 | 1 | 0.245 | -3.736 | |
| 2022-04-06 | 15:00 | 8359 etc rela | 八十二銀行 | 414 | 406 | 412 | 408 | 1009000 | -1 | -0.244 | -17.071 | |
| 2022-04-05 | 15:00 | 8359 etc rela | 八十二銀行 | 419 | 409 | 417 | 409 | 1216700 | -5 | -1.208 | 58.218 | |
| 2022-04-04 | 15:00 | 8359 etc rela | 八十二銀行 | 414 | 409 | 410 | 414 | 769000 | 3 | 0.73 | -20.934 | |
| 2022-04-01 | 15:00 | 8359 etc rela | 八十二銀行 | 411 | 402 | 404 | 411 | 972600 | 4 | 0.983 | -12.881 | |
| 2022-03-31 | 15:00 | 8359 etc rela | 八十二銀行 | 415 | 406 | 410 | 407 | 1116400 | -9 | -2.163 | -18.128 | |
| 2022-03-30 | 15:00 | 8359 etc rela | 八十二銀行 | 421 | 411 | 420 | 416 | 1363600 | -9 | -2.118 | 5.648 | |
| 2022-03-29 | 15:00 | 8359 etc rela | 八十二銀行 | 427 | 422 | 427 | 425 | 1290700 | -5 | -1.163 | 19.244 | |
| 2022-03-28 | 15:00 | 8359 etc rela | 八十二銀行 | 434 | 426 | 430 | 430 | 1082400 | -2 | -0.463 | -15.93 | |
| 2022-03-25 | 15:00 | 8359 etc rela | 八十二銀行 | 433 | 429 | 429 | 432 | 1287500 | -1 | -0.231 | -24.826 | |
| 2022-03-24 | 15:00 | 8359 etc rela | 八十二銀行 | 435 | 427 | 433 | 433 | 1712700 | -10 | -2.257 | 49.921 | |
| 2022-03-23 | 15:00 | 8359 etc rela | 八十二銀行 | 444 | 438 | 442 | 443 | 1142400 | 1 | 0.226 | 12.663 | |
| 2022-03-22 | 15:00 | 8359 etc rela | 八十二銀行 | 445 | 438 | 442 | 442 | 1014000 | 7 | 1.609 | -35.541 | |
| 2022-03-18 | 15:00 | 8359 etc rela | 八十二銀行 | 442 | 434 | 440 | 435 | 1573100 | -7 | -1.584 | 7.408 | |
| 2022-03-17 | 15:00 | 8359 etc rela | 八十二銀行 | 444 | 437 | 440 | 442 | 1464600 | 10 | 2.315 | 30.943 | |
| 2022-03-16 | 15:00 | 8359 etc rela | 八十二銀行 | 435 | 430 | 431 | 432 | 1118500 | -3 | -0.69 | 4.396 | |
| 2022-03-15 | 15:00 | 8359 etc rela | 八十二銀行 | 439 | 430 | 430 | 435 | 1071400 | 4 | 0.928 | 53.54 | |
| 2022-03-14 | 15:00 | 8359 etc rela | 八十二銀行 | 437 | 430 | 435 | 431 | 697800 | 4 | 0.937 | -56.79 | |
| 2022-03-11 | 15:00 | 8359 etc rela | 八十二銀行 | 432 | 423 | 423 | 427 | 1614900 | 3 | 0.708 | 52.724 | |
| 2022-03-10 | 15:00 | 8359 etc rela | 八十二銀行 | 426 | 418 | 419 | 424 | 1057400 | 15 | 3.667 | 8.373 | |
| 2022-03-09 | 15:00 | 8359 etc rela | 八十二銀行 | 413 | 401 | 402 | 409 | 975700 | 4 | 0.988 | -31.129 | |
| 2022-03-08 | 15:00 | 8359 etc rela | 八十二銀行 | 413 | 403 | 413 | 405 | 1416700 | -11 | -2.644 | 57.867 | |
| 2022-03-07 | 15:00 | 8359 etc rela | 八十二銀行 | 420 | 412 | 419 | 416 | 897400 | -8 | -1.887 | -49.841 | |
| 2022-03-04 | 15:00 | 8359 etc rela | 八十二銀行 | 431 | 423 | 426 | 424 | 1789100 | -4 | -0.935 | 75.885 | |
| 2022-03-03 | 15:00 | 8359 etc rela | 八十二銀行 | 433 | 427 | 431 | 428 | 1017200 | 5 | 1.182 | -28.169 | |
| 2022-03-02 | 15:00 | 8359 etc rela | 八十二銀行 | 433 | 421 | 421 | 423 | 1416100 | -6 | -1.399 | 28.305 | |
| 2022-03-01 | 15:00 | 8359 etc rela | 八十二銀行 | 439 | 429 | 439 | 429 | 1103700 | -8 | -1.831 | -50.549 | |
| 2022-02-28 | 15:00 | 8359 etc rela | 八十二銀行 | 438 | 418 | 418 | 437 | 2231900 | 16 | 3.8 | -2.075 | |
| 2022-02-25 | 15:00 | 8359 etc rela | 八十二銀行 | 439 | 419 | 438 | 421 | 2279200 | -23 | -5.18 | 44.546 | |
| 2022-02-24 | 15:00 | 8359 etc rela | 八十二銀行 | 445 | 437 | 439 | 444 | 1576800 | 1 | 0.226 | -38.686 | |
| 2022-02-22 | 15:00 | 8359 etc rela | 八十二銀行 | 445 | 432 | 436 | 443 | 2571700 | 3 | 0.682 | 251.421 | |
| 2022-02-21 | 15:00 | 8359 etc rela | 八十二銀行 | 443 | 435 | 437 | 440 | 731800 | -1 | -0.227 | -35.09 | |
| 2022-02-18 | 15:00 | 8359 etc rela | 八十二銀行 | 447 | 439 | 444 | 441 | 1127400 | -8 | -1.782 | 85.978 | |
| 2022-02-17 | 15:00 | 8359 etc rela | 八十二銀行 | 452 | 447 | 451 | 449 | 606200 | -5 | -1.101 | -33.12 | |
| 2022-02-16 | 15:00 | 8359 etc rela | 八十二銀行 | 454 | 449 | 450 | 454 | 906400 | 11 | 2.483 | -19.035 | |
| 2022-02-15 | 15:00 | 8359 etc rela | 八十二銀行 | 452 | 441 | 447 | 443 | 1119500 | -7 | -1.556 | 17.446 | |
| 2022-02-14 | 15:00 | 8359 etc rela | 八十二銀行 | 452 | 444 | 444 | 450 | 953200 | 0 | 0 | -14.756 | |
| 2022-02-10 | 15:00 | 8359 etc rela | 八十二銀行 | 452 | 445 | 450 | 450 | 1118200 | 1 | 0.223 | -13.905 | |
| 2022-02-09 | 15:00 | 8359 etc rela | 八十二銀行 | 453 | 443 | 444 | 449 | 1298800 | 5 | 1.126 | 19.243 | |
| 2022-02-08 | 15:00 | 8359 etc rela | 八十二銀行 | 447 | 438 | 442 | 444 | 1089200 | 1 | 0.226 | -16.702 | |
| 2022-02-07 | 15:00 | 8359 etc rela | 八十二銀行 | 448 | 433 | 434 | 443 | 1307600 | 8 | 1.839 | 3.245 | |
| 2022-02-04 | 15:00 | 8359 etc rela | 八十二銀行 | 438 | 429 | 429 | 435 | 1266500 | 9 | 2.113 | 59.629 | |
| 2022-02-03 | 15:00 | 8359 etc rela | 八十二銀行 | 431 | 425 | 429 | 426 | 793400 | -2 | -0.467 | -14.041 | |
| 2022-02-02 | 15:00 | 8359 etc rela | 八十二銀行 | 428 | 416 | 417 | 428 | 923000 | 11 | 2.638 | -25.828 | |
| 2022-02-01 | 15:00 | 8359 etc rela | 八十二銀行 | 421 | 414 | 416 | 417 | 1244400 | -5 | -1.185 | -16.399 | |
| 2022-01-31 | 15:00 | 8359 etc rela | 八十二銀行 | 425 | 409 | 413 | 422 | 1488500 | 6 | 1.442 | 1.293 | |
| 2022-01-28 | 15:00 | 8359 etc rela | 八十二銀行 | 417 | 412 | 412 | 416 | 1469500 | 8 | 1.961 | 10.108 | |
| 2022-01-27 | 15:00 | 8359 etc rela | 八十二銀行 | 413 | 404 | 412 | 408 | 1334600 | 1 | 0.246 | 64.38 | |
| 2022-01-26 | 15:00 | 8359 etc rela | 八十二銀行 | 414 | 406 | 413 | 407 | 811900 | -1 | -0.245 | -7.571 | |
| 2022-01-25 | 15:00 | 8359 etc rela | 八十二銀行 | 409 | 403 | 403 | 408 | 878400 | -1 | -0.244 | -8.136 | |
| 2022-01-24 | 15:00 | 8359 etc rela | 八十二銀行 | 409 | 400 | 400 | 409 | 956200 | 11 | 2.764 | -4.275 | |
| 2022-01-21 | 15:00 | 8359 etc rela | 八十二銀行 | 400 | 391 | 397 | 398 | 998900 | 1 | 0.252 | -5.174 | |
| 2022-01-20 | 15:00 | 8359 etc rela | 八十二銀行 | 407 | 397 | 400 | 397 | 1053400 | -4 | -0.998 | -24.649 | |
| 2022-01-19 | 15:00 | 8359 etc rela | 八十二銀行 | 409 | 397 | 403 | 401 | 1398000 | -10 | -2.433 | 16.899 | |
| 2022-01-18 | 15:00 | 8359 etc rela | 八十二銀行 | 426 | 410 | 420 | 411 | 1195900 | -10 | -2.375 | 65.271 | |
| 2022-01-17 | 15:00 | 8359 etc rela | 八十二銀行 | 424 | 418 | 419 | 421 | 723600 | 3 | 0.718 | -32.292 | |
| 2022-01-14 | 15:00 | 8359 etc rela | 八十二銀行 | 420 | 413 | 418 | 418 | 1068700 | -3 | -0.713 | -10.509 | |
| 2022-01-13 | 15:00 | 8359 etc rela | 八十二銀行 | 423 | 416 | 419 | 421 | 1194200 | 1 | 0.238 | 5.7 | |
| 2022-01-12 | 15:00 | 8359 etc rela | 八十二銀行 | 425 | 418 | 421 | 420 | 1129800 | -1 | -0.238 | -29.83 | |
| 2022-01-11 | 15:00 | 8359 etc rela | 八十二銀行 | 421 | 410 | 415 | 421 | 1610100 | 14 | 3.44 | -33.79 | |
| 2022-01-07 | 15:00 | 8359 etc rela | 八十二銀行 | 411 | 398 | 398 | 407 | 2431800 | 10 | 2.519 | 82.76 | |
| 2022-01-06 | 15:00 | 8359 etc rela | 八十二銀行 | 401 | 394 | 397 | 397 | 1330600 | -2 | -0.501 | -10.578 | |
| 2022-01-05 | 15:00 | 8359 etc rela | 八十二銀行 | 399 | 393 | 397 | 399 | 1488000 | 7 | 1.786 | -13.463 | |
| 2022-01-04 | 15:00 | 8359 etc rela | 八十二銀行 | 399 | 391 | 397 | 392 | 1719500 | -1 | -0.254 | 158.261 | |
| 2021-12-30 | 15:00 | 8359 etc rela | 八十二銀行 | 395 | 391 | 391 | 393 | 665800 | -2 | -0.506 | -30.667 | |
| 2021-12-29 | 15:00 | 8359 etc rela | 八十二銀行 | 395 | 388 | 388 | 395 | 960300 | 7 | 1.804 | 36.912 | |
| 2021-12-28 | 15:00 | 8359 etc rela | 八十二銀行 | 388 | 381 | 382 | 388 | 701400 | 7 | 1.837 | 25.834 | |
| 2021-12-27 | 15:00 | 8359 etc rela | 八十二銀行 | 383 | 379 | 379 | 381 | 557400 | 3 | 0.794 | 38.107 | |
| 2021-12-24 | 15:00 | 8359 etc rela | 八十二銀行 | 383 | 378 | 381 | 378 | 403600 | -3 | -0.787 | -14.219 | |
| 2021-12-23 | 15:00 | 8359 etc rela | 八十二銀行 | 384 | 380 | 384 | 381 | 470500 | 0 | 0 | -35.032 | |
| 2021-12-22 | 15:00 | 8359 etc rela | 八十二銀行 | 383 | 380 | 382 | 381 | 724200 | 0 | 0 | -39.117 | |
| 2021-12-21 | 15:00 | 8359 etc rela | 八十二銀行 | 385 | 375 | 377 | 381 | 1189500 | 9 | 2.419 | -12.052 | |
| 2021-12-20 | 15:00 | 8359 etc rela | 八十二銀行 | 376 | 372 | 374 | 372 | 1352500 | -8 | -2.105 | -21.05 | |
| 2021-12-17 | 15:00 | 8359 etc rela | 八十二銀行 | 386 | 379 | 384 | 380 | 1713100 | -2 | -0.524 | 75.541 | |
| 2021-12-16 | 15:00 | 8359 etc rela | 八十二銀行 | 383 | 376 | 377 | 382 | 975900 | 5 | 1.326 | 15.724 | |
| 2021-12-15 | 15:00 | 8359 etc rela | 八十二銀行 | 379 | 375 | 376 | 377 | 843300 | 0 | 0 | -12.63 | |
| 2021-12-14 | 15:00 | 8359 etc rela | 八十二銀行 | 377 | 374 | 375 | 377 | 965200 | 4 | 1.072 | 49.273 | |
| 2021-12-13 | 15:00 | 8359 etc rela | 八十二銀行 | 378 | 373 | 378 | 373 | 646600 | -2 | -0.533 | -27.803 | |
| 2021-12-10 | 15:00 | 8359 etc rela | 八十二銀行 | 377 | 374 | 377 | 375 | 895600 | 2 | 0.536 | 61.69 | |
| 2021-12-09 | 15:00 | 8359 etc rela | 八十二銀行 | 377 | 373 | 374 | 373 | 553900 | -2 | -0.533 | -38.728 | |
| 2021-12-08 | 15:00 | 8359 etc rela | 八十二銀行 | 381 | 374 | 376 | 375 | 904000 | -2 | -0.531 | -11.216 | |
| 2021-12-07 | 15:00 | 8359 etc rela | 八十二銀行 | 378 | 372 | 374 | 377 | 1018200 | 8 | 2.168 | 28.447 | |
| 2021-12-06 | 15:00 | 8359 etc rela | 八十二銀行 | 373 | 368 | 370 | 369 | 792700 | 0 | 0 | -15.974 | |
| 2021-12-03 | 15:00 | 8359 etc rela | 八十二銀行 | 369 | 363 | 367 | 369 | 943400 | 7 | 1.934 | -29.259 | |
| 2021-12-02 | 15:00 | 8359 etc rela | 八十二銀行 | 366 | 356 | 356 | 362 | 1333600 | 2 | 0.556 | 2.435 | |
| 2021-12-01 | 15:00 | 8359 etc rela | 八十二銀行 | 361 | 351 | 351 | 360 | 1301900 | 4 | 1.124 | -29.41 | |
| 2021-11-30 | 15:00 | 8359 etc rela | 八十二銀行 | 367 | 356 | 360 | 356 | 1844300 | -2 | -0.559 | -16.653 | |
| 2021-11-29 | 15:00 | 8359 etc rela | 八十二銀行 | 366 | 358 | 364 | 358 | 2212800 | -10 | -2.717 | 107.23 | |
| 2021-11-26 | 15:00 | 8359 etc rela | 八十二銀行 | 370 | 364 | 368 | 368 | 1067800 | -2 | -0.541 | 98.771 | |
| 2021-11-25 | 15:00 | 8359 etc rela | 八十二銀行 | 373 | 369 | 370 | 370 | 537200 | 1 | 0.271 | -63.092 | |
| 2021-11-24 | 15:00 | 8359 etc rela | 八十二銀行 | 377 | 369 | 375 | 369 | 1455500 | -3 | -0.806 | 112.172 | |
| 2021-11-22 | 15:00 | 8359 etc rela | 八十二銀行 | 373 | 369 | 371 | 372 | 686000 | -1 | -0.268 | -30.178 | |
| 2021-11-19 | 15:00 | 8359 etc rela | 八十二銀行 | 376 | 370 | 376 | 373 | 982500 | 3 | 0.811 | 31.21 | |
| 2021-11-18 | 15:00 | 8359 etc rela | 八十二銀行 | 373 | 367 | 371 | 370 | 748800 | -3 | -0.804 | -27.603 | |
| 2021-11-17 | 15:00 | 8359 etc rela | 八十二銀行 | 376 | 372 | 373 | 373 | 1034300 | -2 | -0.533 | -16.897 | |
| 2021-11-16 | 15:00 | 8359 etc rela | 八十二銀行 | 383 | 375 | 380 | 375 | 1244600 | 3 | 0.806 | 86.373 | |
| 2021-11-15 | 15:00 | 8359 etc rela | 八十二銀行 | 376 | 371 | 374 | 372 | 667800 | -1 | -0.268 | -19.094 | |
| 2021-11-12 | 15:00 | 8359 etc rela | 八十二銀行 | 375 | 367 | 367 | 373 | 825400 | 4 | 1.084 | -9.555 | |
| 2021-11-11 | 15:00 | 8359 etc rela | 八十二銀行 | 370 | 367 | 368 | 369 | 912600 | 0 | 0 | 10.981 | |
| 2021-11-10 | 15:00 | 8359 etc rela | 八十二銀行 | 372 | 369 | 370 | 369 | 822300 | 2 | 0.545 | -25.892 | |
| 2021-11-09 | 15:00 | 8359 etc rela | 八十二銀行 | 377 | 367 | 375 | 367 | 1109600 | -8 | -2.133 | 68.147 | |
| 2021-11-08 | 15:00 | 8359 etc rela | 八十二銀行 | 378 | 374 | 377 | 375 | 659900 | -2 | -0.531 | -50.395 | |
| 2021-11-05 | 15:00 | 8359 etc rela | 八十二銀行 | 379 | 373 | 379 | 377 | 1330300 | -6 | -1.567 | -44.518 | |
| 2021-11-04 | 15:00 | 8359 etc rela | 八十二銀行 | 384 | 380 | 382 | 383 | 2397700 | 5 | 1.323 | 99.842 | |
| 2021-11-02 | 15:00 | 8359 etc rela | 八十二銀行 | 384 | 377 | 381 | 378 | 1199800 | -8 | -2.073 | 1.454 | |
| 2021-11-01 | 15:00 | 8359 etc rela | 八十二銀行 | 388 | 382 | 385 | 386 | 1182600 | 5 | 1.312 | 0.775 | |
| 2021-10-29 | 15:00 | 8359 etc rela | 八十二銀行 | 381 | 375 | 380 | 381 | 1173500 | -2 | -0.522 | 14.321 | |
| 2021-10-28 | 15:00 | 8359 etc rela | 八十二銀行 | 385 | 377 | 379 | 383 | 1026500 | -2 | -0.519 | 29.022 | |
| 2021-10-27 | 15:00 | 8359 etc rela | 八十二銀行 | 389 | 384 | 388 | 385 | 795600 | -3 | -0.773 | -26.653 | |
| 2021-10-26 | 15:00 | 8359 etc rela | 八十二銀行 | 392 | 387 | 391 | 388 | 1084700 | -5 | -1.272 | -25.312 | |
| 2021-10-25 | 15:00 | 8359 etc rela | 八十二銀行 | 397 | 393 | 394 | 393 | 1452300 | 2 | 0.512 | 57.107 | |
| 2021-10-22 | 15:00 | 8359 etc rela | 八十二銀行 | 394 | 390 | 392 | 391 | 924400 | -3 | -0.761 | -4.128 | |
| 2021-10-21 | 15:00 | 8359 etc rela | 八十二銀行 | 395 | 392 | 394 | 394 | 964200 | -1 | -0.253 | -22.411 | |
| 2021-10-20 | 15:00 | 8359 etc rela | 八十二銀行 | 401 | 394 | 395 | 395 | 1242700 | 3 | 0.765 | 48.88 | |
| 2021-10-19 | 15:00 | 8359 etc rela | 八十二銀行 | 396 | 392 | 393 | 392 | 834700 | -5 | -1.259 | 6.048 | |
| 2021-10-18 | 15:00 | 8359 etc rela | 八十二銀行 | 402 | 393 | 401 | 397 | 787100 | 1 | 0.253 | -23.775 | |
| 2021-10-15 | 15:00 | 8359 etc rela | 八十二銀行 | 398 | 392 | 394 | 396 | 1032600 | 1 | 0.253 | -1.498 | |
| 2021-10-14 | 15:00 | 8359 etc rela | 八十二銀行 | 395 | 389 | 394 | 395 | 1048300 | -3 | -0.754 | 12.769 | |
| 2021-10-13 | 15:00 | 8359 etc rela | 八十二銀行 | 400 | 393 | 400 | 398 | 929600 | -6 | -1.485 | 52.468 | |
| 2021-10-12 | 15:00 | 8359 etc rela | 八十二銀行 | 405 | 401 | 405 | 404 | 609700 | -3 | -0.737 | -15.366 | |
| 2021-10-11 | 15:00 | 8359 etc rela | 八十二銀行 | 408 | 405 | 406 | 407 | 720400 | 3 | 0.743 | -7.081 | |
| 2021-10-08 | 15:00 | 8359 etc rela | 八十二銀行 | 407 | 402 | 406 | 404 | 775300 | -1 | -0.247 | -28.995 | |
| 2021-10-07 | 15:00 | 8359 etc rela | 八十二銀行 | 406 | 399 | 401 | 405 | 1091900 | 4 | 0.998 | -40.104 | |
| 2021-10-06 | 15:00 | 8359 etc rela | 八十二銀行 | 403 | 395 | 395 | 401 | 1823000 | 10 | 2.558 | 34.708 | |
| 2021-10-05 | 15:00 | 8359 etc rela | 八十二銀行 | 396 | 389 | 391 | 391 | 1353300 | -2 | -0.509 | 52.502 | |
| 2021-10-04 | 15:00 | 8359 etc rela | 八十二銀行 | 396 | 389 | 395 | 393 | 887400 | 4 | 1.028 | -46.939 | |
| 2021-10-01 | 15:00 | 8359 etc rela | 八十二銀行 | 398 | 386 | 397 | 389 | 1672400 | -10 | -2.506 | 61.071 | |
| 2021-09-30 | 15:00 | 8359 etc rela | 八十二銀行 | 405 | 398 | 399 | 399 | 1038300 | 0 | 0 | -42.272 | |
| 2021-09-29 | 15:00 | 8359 etc rela | 八十二銀行 | 399 | 392 | 399 | 399 | 1798600 | -12 | -2.92 | 2.918 | |
| 2021-09-28 | 15:00 | 8359 etc rela | 八十二銀行 | 412 | 407 | 410 | 411 | 1747600 | 5 | 1.232 | 31.845 | |
| 2021-09-27 | 15:00 | 8359 etc rela | 八十二銀行 | 411 | 405 | 409 | 406 | 1325500 | 0 | 0 | -28.138 | |
| 2021-09-24 | 15:00 | 8359 etc rela | 八十二銀行 | 410 | 402 | 402 | 406 | 1844500 | 16 | 4.103 | 26.805 | |
| 2021-09-22 | 15:00 | 8359 etc rela | 八十二銀行 | 400 | 390 | 400 | 390 | 1454600 | -7 | -1.763 | 12.429 | |
| 2021-09-21 | 15:00 | 8359 etc rela | 八十二銀行 | 401 | 395 | 397 | 397 | 1293800 | -8 | -1.975 | -39.201 | |
| 2021-09-17 | 15:00 | 8359 etc rela | 八十二銀行 | 408 | 401 | 404 | 405 | 2128000 | -1 | -0.246 | 147.097 | |
| 2021-09-16 | 15:00 | 8359 etc rela | 八十二銀行 | 407 | 403 | 405 | 406 | 861200 | 6 | 1.5 | -16.961 | |
| 2021-09-15 | 15:00 | 8359 etc rela | 八十二銀行 | 402 | 399 | 401 | 400 | 1037100 | -8 | -1.961 | -31.007 | |
| 2021-09-14 | 15:00 | 8359 etc rela | 八十二銀行 | 408 | 404 | 405 | 408 | 1503200 | 4 | 0.99 | 33.345 | |
| 2021-09-13 | 15:00 | 8359 etc rela | 八十二銀行 | 405 | 395 | 399 | 404 | 1127300 | 7 | 1.763 | -30.168 | |
| 2021-09-10 | 15:00 | 8359 etc rela | 八十二銀行 | 397 | 389 | 390 | 397 | 1614300 | 9 | 2.32 | 114.127 | |
| 2021-09-09 | 15:00 | 8359 etc rela | 八十二銀行 | 392 | 385 | 389 | 388 | 753900 | -5 | -1.272 | -25.57 | |
| 2021-09-08 | 15:00 | 8359 etc rela | 八十二銀行 | 394 | 389 | 391 | 393 | 1012900 | 6 | 1.55 | -2.06 | |
| 2021-09-07 | 15:00 | 8359 etc rela | 八十二銀行 | 391 | 383 | 388 | 387 | 1034200 | 3 | 0.781 | -7.817 | |
| 2021-09-06 | 15:00 | 8359 etc rela | 八十二銀行 | 389 | 383 | 388 | 384 | 1121900 | -3 | -0.775 | -15.767 | |
| 2021-09-03 | 15:00 | 8359 etc rela | 八十二銀行 | 389 | 382 | 383 | 387 | 1331900 | 5 | 1.309 | 89.729 | |
| 2021-09-02 | 15:00 | 8359 etc rela | 八十二銀行 | 383 | 378 | 381 | 382 | 702000 | 3 | 0.792 | -25.957 | |
| 2021-09-01 | 15:00 | 8359 etc rela | 八十二銀行 | 381 | 375 | 376 | 379 | 948100 | 0 | 0 | -18.077 | |
| 2021-08-31 | 15:00 | 8359 etc rela | 八十二銀行 | 383 | 374 | 376 | 379 | 1157300 | -5 | -1.302 | 46.345 | |
| 2021-08-30 | 15:00 | 8359 etc rela | 八十二銀行 | 386 | 382 | 385 | 384 | 790800 | 6 | 1.587 | 23.717 | |
| 2021-08-27 | 15:00 | 8359 etc rela | 八十二銀行 | 381 | 376 | 377 | 378 | 639200 | -2 | -0.526 | -33.796 | |
| 2021-08-26 | 15:00 | 8359 etc rela | 八十二銀行 | 381 | 373 | 374 | 380 | 965500 | 8 | 2.151 | 36.718 | |
| 2021-08-25 | 15:00 | 8359 etc rela | 八十二銀行 | 377 | 371 | 376 | 372 | 706200 | 0 | 0 | -8.047 | |
| 2021-08-24 | 15:00 | 8359 etc rela | 八十二銀行 | 375 | 370 | 371 | 372 | 768000 | 1 | 0.27 | -42.955 | |
| 2021-08-23 | 15:00 | 8359 etc rela | 八十二銀行 | 380 | 371 | 376 | 371 | 1346300 | 0 | 0 | 78.106 | |
| 2021-08-20 | 15:00 | 8359 etc rela | 八十二銀行 | 372 | 365 | 365 | 371 | 755900 | 3 | 0.815 | -26.804 | |
| 2021-08-19 | 15:00 | 8359 etc rela | 八十二銀行 | 369 | 365 | 365 | 368 | 1032700 | -2 | -0.541 | -24.664 | |
| 2021-08-18 | 15:00 | 8359 etc rela | 八十二銀行 | 376 | 366 | 367 | 370 | 1370800 | 5 | 1.37 | 128.238 | |
| 2021-08-17 | 15:00 | 8359 etc rela | 八十二銀行 | 367 | 361 | 366 | 365 | 600600 | 2 | 0.551 | -48.335 | |
| 2021-08-16 | 15:00 | 8359 etc rela | 八十二銀行 | 368 | 361 | 368 | 363 | 1162500 | -9 | -2.419 | 55.021 | |
| 2021-08-13 | 15:00 | 8359 etc rela | 八十二銀行 | 376 | 368 | 369 | 372 | 749900 | -1 | -0.268 | -9.509 | |
| 2021-08-12 | 15:00 | 8359 etc rela | 八十二銀行 | 373 | 369 | 370 | 373 | 828700 | 5 | 1.359 | -1.404 | |
| 2021-08-11 | 15:00 | 8359 etc rela | 八十二銀行 | 370 | 365 | 366 | 368 | 840500 | 6 | 1.657 | -27.437 | |
| 2021-08-10 | 15:00 | 8359 etc rela | 八十二銀行 | 367 | 361 | 363 | 362 | 1158300 | 0 | 0 | 79.581 | |
| 2021-08-06 | 15:00 | 8359 etc rela | 八十二銀行 | 363 | 358 | 360 | 362 | 645000 | 0 | 0 | 6.365 | |
| 2021-08-05 | 15:00 | 8359 etc rela | 八十二銀行 | 363 | 355 | 355 | 362 | 606400 | 4 | 1.117 | -35.019 | |
| 2021-08-04 | 15:00 | 8359 etc rela | 八十二銀行 | 360 | 356 | 358 | 358 | 933200 | -1 | -0.279 | -16.812 | |
| 2021-08-03 | 15:00 | 8359 etc rela | 八十二銀行 | 363 | 356 | 362 | 359 | 1121800 | -8 | -2.18 | -10.989 | |
| 2021-08-02 | 15:00 | 8359 etc rela | 八十二銀行 | 368 | 356 | 360 | 367 | 1260300 | 13 | 3.672 | 6.354 | |
| 2021-07-30 | 15:00 | 8359 etc rela | 八十二銀行 | 360 | 354 | 358 | 354 | 1185000 | -3 | -0.84 | 3.403 | |
| 2021-07-29 | 15:00 | 8359 etc rela | 八十二銀行 | 361 | 356 | 359 | 357 | 1146000 | -3 | -0.833 | 9.581 | |
| 2021-07-28 | 15:00 | 8359 etc rela | 八十二銀行 | 361 | 355 | 355 | 360 | 1045800 | 0 | 0 | -7.582 | |
| 2021-07-27 | 15:00 | 8359 etc rela | 八十二銀行 | 361 | 355 | 356 | 360 | 1131600 | 7 | 1.983 | 49.544 | |
| 2021-07-26 | 15:00 | 8359 etc rela | 八十二銀行 | 359 | 352 | 359 | 353 | 756700 | 2 | 0.57 | -28.922 | |
| 2021-07-21 | 15:00 | 8359 etc rela | 八十二銀行 | 356 | 350 | 353 | 351 | 1064600 | 3 | 0.862 | -1.753 | |
| 2021-07-20 | 15:00 | 8359 etc rela | 八十二銀行 | 350 | 345 | 345 | 348 | 1083600 | -4 | -1.136 | -4.318 | |
| 2021-07-19 | 15:00 | 8359 etc rela | 八十二銀行 | 353 | 347 | 353 | 352 | 1132500 | -3 | -0.845 | 26.282 | |
| 2021-07-16 | 15:00 | 8359 etc rela | 八十二銀行 | 360 | 355 | 359 | 355 | 896800 | -3 | -0.838 | -5.808 | |
| 2021-07-15 | 15:00 | 8359 etc rela | 八十二銀行 | 367 | 357 | 366 | 358 | 952100 | -7 | -1.918 | -19.293 | |
| 2021-07-14 | 15:00 | 8359 etc rela | 八十二銀行 | 367 | 360 | 361 | 365 | 1179700 | 0 | 0 | -1.024 | |
| 2021-07-13 | 15:00 | 8359 etc rela | 八十二銀行 | 365 | 361 | 363 | 365 | 1191900 | 6 | 1.671 | -23.674 | |
| 2021-07-12 | 15:00 | 8359 etc rela | 八十二銀行 | 362 | 356 | 357 | 359 | 1561600 | 7 | 1.989 | -17.31 | |
| 2021-07-09 | 15:00 | 8359 etc rela | 八十二銀行 | 352 | 344 | 345 | 352 | 1888500 | 2 | 0.571 | 56.774 | |
| 2021-07-08 | 8359 etc rela | 八十二銀行 | 355 | 350 | 353 | 350 | 1204600 | -3 | -0.85 | -2.651 | ||
| 2021-07-07 | 8359 etc rela | 八十二銀行 | 357 | 353 | 355 | 355 | 642700 | -5 | -1.389 | -6.571 | ||
| 2021-07-06 | 8359 etc rela | 八十二銀行 | 365 | 358 | 365 | 360 | 687900 | 3 | 0.84 | -7.391 | ||
| 2021-07-05 | 8359 etc rela | 八十二銀行 | 360 | 357 | 358 | 357 | 742800 | -5 | -1.381 | -40.6 | ||
| 2021-07-02 | 8359 etc rela | 八十二銀行 | 364 | 357 | 358 | 362 | 1250500 | 6 | 1.685 | -3.436 | ||
| 2021-07-01 | 8359 etc rela | 八十二銀行 | 362 | 356 | 361 | 356 | 1295000 | -2 | -0.559 | -7.335 | ||
| 2021-06-30 | 8359 etc rela | 八十二銀行 | 367 | 357 | 364 | 358 | 1397500 | -6 | -1.648 | 52.217 | ||
| 2021-06-29 | 8359 etc rela | 八十二銀行 | 367 | 363 | 365 | 364 | 918100 | -5 | -1.355 | 7.885 | ||
| 2021-06-28 | 8359 etc rela | 八十二銀行 | 371 | 366 | 368 | 369 | 851000 | 2 | 0.545 | 50.062 | ||
| 2021-06-25 | 8359 etc rela | 八十二銀行 | 368 | 365 | 368 | 367 | 567100 | 4 | 1.102 | -25.743 | ||
| 2021-06-24 | 8359 etc rela | 八十二銀行 | 367 | 361 | 361 | 363 | 763700 | 0 | 0 | -10.97 | ||
| 2021-06-23 | 8359 etc rela | 八十二銀行 | 368 | 362 | 365 | 363 | 857800 | -4 | -1.09 | -46.621 | ||
| 2021-06-22 | 8359 etc rela | 八十二銀行 | 369 | 363 | 363 | 367 | 367 | 13 | 3.672 | |||
| 2021-06-21 | 8359 etc rela | 八十二銀行 | 357 | 353 | 356 | 354 | 354 | -5 | -1.393 | |||
| 2021-06-18 | 8359 etc rela | 八十二銀行 | 362 | 357 | 360 | 359 | 359 | -3 | -0.829 | |||
| 2021-06-17 | 8359 etc rela | 八十二銀行 | 370 | 360 | 366 | 362 | 362 | -1 | -0.275 | |||
| 2021-06-16 | 8359 etc rela | 八十二銀行 | 365 | 362 | 363 | 363 | 363 | 1 | 0.276 | |||
| 2021-06-15 | 8359 etc rela | 八十二銀行 | 363 | 359 | 359 | 362 | 362 | 4 | 1.117 | |||
| 2021-06-14 | 8359 etc rela | 八十二銀行 | 364 | 358 | 363 | 358 | 358 | -2 | -0.556 | |||
| 2021-06-11 | 8359 etc rela | 八十二銀行 | 362 | 355 | 361 | 360 | 360 | -2 | -0.552 | |||
| 2021-06-10 | 8359 etc rela | 八十二銀行 | 364 | 359 | 360 | 362 | 362 | 1 | 0.277 | |||
| 2021-06-09 | 8359 etc rela | 八十二銀行 | 367 | 360 | 365 | 361 | 361 | -5 | -1.366 | |||
| 2021-06-08 | 8359 etc rela | 八十二銀行 | 366 | 360 | 363 | 366 | 366 | 4 | 1.105 | |||
| 2021-06-07 | 8359 etc rela | 八十二銀行 | 367 | 361 | 366 | 362 | 362 | -7 | -1.897 | |||
| 2021-06-04 | 8359 etc rela | 八十二銀行 | 371 | 366 | 368 | 369 | 369 | -1 | -0.27 | |||
| 2021-06-03 | 8359 etc rela | 八十二銀行 | 376 | 367 | 368 | 370 | 370 | -1 | -0.27 | |||
| 2021-06-02 | 8359 etc rela | 八十二銀行 | 374 | 367 | 372 | 371 | 371 | 0 | 0 | |||
| 2021-06-01 | 8359 etc rela | 八十二銀行 | 373 | 365 | 371 | 371 | 371 | 0 | 0 | |||
| 2021-05-31 | 8359 etc rela | 八十二銀行 | 377 | 368 | 376 | 371 | 371 | -10 | -2.625 | |||
| 2021-05-28 | 8359 etc rela | 八十二銀行 | 381 | 374 | 376 | 381 | 381 | 13 | 3.533 | |||
| 2021-05-27 | 8359 etc rela | 八十二銀行 | 382 | 365 | 380 | 368 | 368 | -13 | -3.412 | |||
| 2021-05-26 | 8359 etc rela | 八十二銀行 | 388 | 381 | 386 | 381 | 381 | -10 | -2.558 | |||
| 2021-05-25 | 8359 etc rela | 八十二銀行 | 396 | 387 | 394 | 391 | 391 | -5 | -1.263 | |||
| 2021-05-24 | 8359 etc rela | 八十二銀行 | 396 | 391 | 391 | 396 | 396 | 5 | 1.279 | |||
| 2021-05-21 | 8359 etc rela | 八十二銀行 | 392 | 386 | 386 | 391 | 391 | 4 | 1.034 | |||
| 2021-05-20 | 8359 etc rela | 八十二銀行 | 391 | 381 | 381 | 387 | 387 | 5 | 1.309 | |||
| 2021-05-19 | 8359 etc rela | 八十二銀行 | 390 | 380 | 385 | 382 | 382 | -9 | -2.302 | |||
| 2021-05-18 | 8359 etc rela | 八十二銀行 | 396 | 387 | 392 | 391 | 391 | 6 | 1.558 | |||
| 2021-05-17 | 8359 etc rela | 八十二銀行 | 388 | 379 | 384 | 385 | 385 | 1 | 0.26 | |||
| 2021-05-14 | 8359 etc rela | 八十二銀行 | 385 | 379 | 381 | 384 | 384 | 10 | 2.674 | |||
| 2021-05-13 | 8359 etc rela | 八十二銀行 | 385 | 374 | 381 | 374 | 374 | -9 | -2.35 | |||
| 2021-05-12 | 8359 etc rela | 八十二銀行 | 391 | 378 | 387 | 383 | 383 | -5 | -1.289 | |||
| 2021-05-11 | 8359 etc rela | 八十二銀行 | 404 | 385 | 398 | 388 | 388 | -12 | -3 | |||
| 2021-05-10 | 8359 etc rela | 八十二銀行 | 403 | 395 | 397 | 400 | 400 | 3 | 0.756 | |||
| 2021-05-07 | 8359 etc rela | 八十二銀行 | 402 | 396 | 396 | 397 | 397 | 2 | 0.506 | |||
| 2021-05-06 | 8359 etc rela | 八十二銀行 | 398 | 383 | 385 | 395 | 395 | 22 | 5.898 | |||
| 2021-04-30 | 8359 etc rela | 八十二銀行 | 376 | 371 | 373 | 373 | 373 | 3 | 0.811 | |||
| 2021-04-28 | 8359 etc rela | 八十二銀行 | 377 | 368 | 375 | 370 | 370 | -3 | -0.804 | |||
| 2021-04-27 | 8359 etc rela | 八十二銀行 | 374 | 367 | 367 | 373 | 373 | 6 | 1.635 | |||
| 2021-04-26 | 8359 etc rela | 八十二銀行 | 374 | 367 | 373 | 367 | 367 | -4 | -1.078 | |||
| 2021-04-23 | 8359 etc rela | 八十二銀行 | 376 | 370 | 370 | 371 | 371 | -1 | -0.269 | |||
| 2021-04-22 | 8359 etc rela | 八十二銀行 | 377 | 368 | 374 | 372 | 372 | 4 | 1.087 | |||
| 2021-04-21 | 8359 etc rela | 八十二銀行 | 369 | 363 | 365 | 368 | 368 | -3 | -0.809 | |||
| 2021-04-20 | 8359 etc rela | 八十二銀行 | 377 | 368 | 375 | 371 | 371 | -4 | -1.067 | |||
| 2021-04-19 | 8359 etc rela | 八十二銀行 | 379 | 372 | 379 | 375 | 375 | -6 | -1.575 | |||
| 2021-04-16 | 8359 etc rela | 八十二銀行 | 383 | 375 | 376 | 381 | 381 | 5 | 1.33 | |||
| 2021-04-15 | 8359 etc rela | 八十二銀行 | 382 | 374 | 378 | 376 | 376 | 2 | 0.535 | |||
| 2021-04-14 | 8359 etc rela | 八十二銀行 | 376 | 367 | 370 | 374 | 374 | 0 | 0 | |||
| 2021-04-13 | 8359 etc rela | 八十二銀行 | 380 | 373 | 376 | 374 | 374 | -4 | -1.058 | |||
| 2021-04-12 | 8359 etc rela | 八十二銀行 | 382 | 373 | 376 | 378 | 378 | 4 | 1.07 | |||
| 2021-04-09 | 8359 etc rela | 八十二銀行 | 380 | 371 | 375 | 374 | 374 | 1 | 0.268 | |||
| 2021-04-08 | 8359 etc rela | 八十二銀行 | 387 | 369 | 385 | 373 | 373 | -13 | -3.368 | |||
| 2021-04-07 | 8359 etc rela | 八十二銀行 | 392 | 385 | 388 | 386 | 386 | -2 | -0.515 | |||
| 2021-04-06 | 8359 etc rela | 八十二銀行 | 401 | 388 | 401 | 388 | 388 | -17 | -4.198 | |||
| 2021-04-05 | 8359 etc rela | 八十二銀行 | 407 | 399 | 400 | 405 | 405 | 6 | 1.504 | |||
| 2021-04-02 | 8359 etc rela | 八十二銀行 | 406 | 394 | 402 | 399 | 399 | 0 | 0 | |||
| 2021-04-01 | 8359 etc rela | 八十二銀行 | 407 | 398 | 402 | 399 | 399 | -4 | -0.993 | |||
| 2021-03-31 | 8359 etc rela | 八十二銀行 | 411 | 403 | 410 | 403 | 403 | -15 | -3.589 | |||
| 2021-03-30 | 8359 etc rela | 八十二銀行 | 420 | 405 | 415 | 418 | 418 | -5 | -1.182 | |||
| 2021-03-29 | 8359 etc rela | 八十二銀行 | 430 | 417 | 430 | 423 | 415 | -2 | -0.471 | |||
| 2021-03-26 | 8359 etc rela | 八十二銀行 | 429 | 419 | 425 | 425 | 416.962 | 7 | 1.675 | |||
| 2021-03-25 | 8359 etc rela | 八十二銀行 | 425 | 414 | 414 | 418 | 410.095 | 8 | 1.951 | |||
| 2021-03-24 | 8359 etc rela | 八十二銀行 | 420 | 409 | 415 | 410 | 402.246 | -14 | -3.302 | |||
| 2021-03-23 | 8359 etc rela | 八十二銀行 | 438 | 423 | 436 | 424 | 415.981 | -13 | -2.975 | |||
| 2021-03-22 | 8359 etc rela | 八十二銀行 | 442 | 430 | 435 | 437 | 428.735 | 5 | 1.157 | |||
| 2021-03-19 | 8359 etc rela | 八十二銀行 | 443 | 417 | 419 | 432 | 423.83 | 16 | 3.846 | |||
| 2021-03-18 | 8359 etc rela | 八十二銀行 | 417 | 407 | 409 | 416 | 408.132 | 7 | 1.711 | |||
| 2021-03-17 | 8359 etc rela | 八十二銀行 | 409 | 398 | 399 | 409 | 401.265 | 6 | 1.489 | |||
| 2021-03-16 | 8359 etc rela | 八十二銀行 | 407 | 398 | 400 | 403 | 395.378 | -2 | -0.494 | |||
| 2021-03-15 | 8359 etc rela | 八十二銀行 | 405 | 396 | 397 | 405 | 397.34 | 13 | 3.316 | |||
| 2021-03-12 | 8359 etc rela | 八十二銀行 | 392 | 382 | 391 | 392 | 384.586 | -4 | -1.01 | |||
| 2021-03-11 | 8359 etc rela | 八十二銀行 | 397 | 389 | 391 | 396 | 388.511 | 9 | 2.326 | |||
| 2021-03-10 | 8359 etc rela | 八十二銀行 | 388 | 379 | 381 | 387 | 379.681 | 2 | 0.519 | |||
| 2021-03-09 | 8359 etc rela | 八十二銀行 | 388 | 378 | 379 | 385 | 377.719 | 10 | 2.667 | |||
| 2021-03-08 | 8359 etc rela | 八十二銀行 | 378 | 371 | 375 | 375 | 367.908 | 5 | 1.351 | |||
| 2021-03-05 | 8359 etc rela | 八十二銀行 | 375 | 366 | 375 | 370 | 363.002 | -1 | -0.27 | |||
| 2021-03-04 | 8359 etc rela | 八十二銀行 | 372 | 364 | 369 | 371 | 363.983 | 4 | 1.09 | |||
| 2021-03-03 | 8359 etc rela | 八十二銀行 | 368 | 363 | 366 | 367 | 360.059 | 2 | 0.548 | |||
| 2021-03-02 | 8359 etc rela | 八十二銀行 | 366 | 360 | 365 | 365 | 358.097 | 1 | 0.275 | |||
| 2021-03-01 | 8359 etc rela | 八十二銀行 | 364 | 351 | 351 | 364 | 357.116 | 13 | 3.704 | |||
| 2021-02-26 | 8359 etc rela | 八十二銀行 | 365 | 351 | 364 | 351 | 344.362 | -14 | -3.836 | |||
| 2021-02-25 | 8359 etc rela | 八十二銀行 | 370 | 363 | 370 | 365 | 358.097 | 1 | 0.275 | |||
| 2021-02-24 | 8359 etc rela | 八十二銀行 | 369 | 361 | 368 | 364 | 357.116 | -2 | -0.546 | |||
| 2021-02-22 | 8359 etc rela | 八十二銀行 | 370 | 363 | 366 | 366 | 359.078 | 7 | 1.95 | |||
| 2021-02-19 | 8359 etc rela | 八十二銀行 | 364 | 356 | 363 | 359 | 352.21 | -5 | -1.374 | |||
| 2021-02-18 | 8359 etc rela | 八十二銀行 | 372 | 362 | 372 | 364 | 357.116 | -10 | -2.674 | |||
| 2021-02-17 | 8359 etc rela | 八十二銀行 | 378 | 371 | 376 | 374 | 366.927 | 0 | 0 | |||
| 2021-02-16 | 8359 etc rela | 八十二銀行 | 381 | 367 | 370 | 374 | 366.927 | 5 | 1.355 | |||
| 2021-02-15 | 8359 etc rela | 八十二銀行 | 370 | 365 | 367 | 369 | 362.021 | 6 | 1.653 | |||
| 2021-02-12 | 8359 etc rela | 八十二銀行 | 367 | 361 | 363 | 363 | 356.135 | -1 | -0.275 | |||
| 2021-02-10 | 8359 etc rela | 八十二銀行 | 370 | 362 | 366 | 364 | 357.116 | -2 | -0.546 | |||
| 2021-02-09 | 8359 etc rela | 八十二銀行 | 372 | 362 | 372 | 366 | 359.078 | -4 | -1.081 | |||
| 2021-02-08 | 8359 etc rela | 八十二銀行 | 371 | 357 | 357 | 370 | 363.002 | 13 | 3.641 | |||
| 2021-02-05 | 8359 etc rela | 八十二銀行 | 360 | 354 | 355 | 357 | 350.248 | 5 | 1.42 | |||
| 2021-02-04 | 8359 etc rela | 八十二銀行 | 353 | 348 | 349 | 352 | 345.343 | 3 | 0.86 | |||
| 2021-02-03 | 8359 etc rela | 八十二銀行 | 352 | 346 | 351 | 349 | 342.4 | 3 | 0.867 | |||
| 2021-02-02 | 8359 etc rela | 八十二銀行 | 346 | 340 | 346 | 346 | 339.456 | 2 | 0.581 | |||
| 2021-02-01 | 8359 etc rela | 八十二銀行 | 349 | 338 | 339 | 344 | 337.494 | 9 | 2.687 | |||
| 2021-01-29 | 8359 etc rela | 八十二銀行 | 341 | 335 | 340 | 335 | 328.664 | -4 | -1.18 | |||
| 2021-01-28 | 8359 etc rela | 八十二銀行 | 345 | 338 | 338 | 339 | 332.589 | -3 | -0.877 | |||
| 2021-01-27 | 8359 etc rela | 八十二銀行 | 345 | 340 | 342 | 342 | 335.532 | 3 | 0.885 | |||
| 2021-01-26 | 8359 etc rela | 八十二銀行 | 345 | 337 | 345 | 339 | 332.589 | 1 | 0.296 | |||
| 2021-01-25 | 8359 etc rela | 八十二銀行 | 342 | 336 | 340 | 338 | 331.608 | -4 | -1.17 | |||
| 2021-01-22 | 8359 etc rela | 八十二銀行 | 342 | 335 | 339 | 342 | 335.532 | -1 | -0.292 | |||
| 2021-01-21 | 8359 etc rela | 八十二銀行 | 349 | 342 | 344 | 343 | 336.513 | -6 | -1.719 | |||
| 2021-01-20 | 8359 etc rela | 八十二銀行 | 352 | 344 | 351 | 349 | 342.4 | -3 | -0.852 | |||
| 2021-01-19 | 8359 etc rela | 八十二銀行 | 359 | 351 | 357 | 352 | 345.343 | -6 | -1.676 | |||
| 2021-01-18 | 8359 etc rela | 八十二銀行 | 360 | 351 | 352 | 358 | 351.229 | 2 | 0.562 | |||
| 2021-01-15 | 8359 etc rela | 八十二銀行 | 360 | 356 | 359 | 356 | 349.267 | -7 | -1.928 | |||
| 2021-01-14 | 8359 etc rela | 八十二銀行 | 364 | 359 | 359 | 363 | 356.135 | 3 | 0.833 | |||
| 2021-01-13 | 8359 etc rela | 八十二銀行 | 362 | 357 | 359 | 360 | 353.191 | 2 | 0.559 | |||
| 2021-01-12 | 8359 etc rela | 八十二銀行 | 363 | 355 | 356 | 358 | 351.229 | -1 | -0.279 | |||
| 2021-01-08 | 8359 etc rela | 八十二銀行 | 360 | 352 | 353 | 359 | 352.21 | 6 | 1.7 | |||
| 2021-01-07 | 8359 etc rela | 八十二銀行 | 360 | 353 | 353 | 353 | 346.324 | 6 | 1.729 | |||
| 2021-01-06 | 8359 etc rela | 八十二銀行 | 350 | 339 | 339 | 347 | 340.437 | 8 | 2.36 | |||
| 2021-01-05 | 8359 etc rela | 八十二銀行 | 343 | 337 | 343 | 339 | 332.589 | 1 | 0.296 | |||
| 2021-01-04 | 8359 etc rela | 八十二銀行 | 345 | 334 | 345 | 338 | 331.608 | -5 | -1.458 | |||
| 2020-12-30 | 8359 etc rela | 八十二銀行 | 349 | 342 | 346 | 343 | 336.513 | -6 | -1.719 | |||
| 2020-12-29 | 8359 etc rela | 八十二銀行 | 350 | 346 | 348 | 349 | 342.4 | 5 | 1.453 | |||
| 2020-12-28 | 8359 etc rela | 八十二銀行 | 346 | 341 | 345 | 344 | 337.494 | 0 | 0 | |||
| 2020-12-25 | 8359 etc rela | 八十二銀行 | 346 | 343 | 343 | 344 | 337.494 | 1 | 0.292 | |||
| 2020-12-24 | 8359 etc rela | 八十二銀行 | 346 | 342 | 343 | 343 | 336.513 | 7 | 2.083 | |||
| 2020-12-23 | 8359 etc rela | 八十二銀行 | 340 | 331 | 340 | 336 | 329.645 | -7 | -2.041 | |||
| 2020-12-22 | 8359 etc rela | 八十二銀行 | 346 | 341 | 345 | 343 | 336.513 | -5 | -1.437 | |||
| 2020-12-21 | 8359 etc rela | 八十二銀行 | 350 | 342 | 345 | 348 | 341.418 | 2 | 0.578 | |||
| 2020-12-18 | 8359 etc rela | 八十二銀行 | 351 | 345 | 349 | 346 | 339.456 | -1 | -0.288 | |||
| 2020-12-17 | 8359 etc rela | 八十二銀行 | 352 | 344 | 350 | 347 | 340.437 | -4 | -1.14 | |||
| 2020-12-16 | 8359 etc rela | 八十二銀行 | 358 | 351 | 357 | 351 | 344.362 | -2 | -0.567 | |||
| 2020-12-15 | 8359 etc rela | 八十二銀行 | 359 | 352 | 358 | 353 | 346.324 | -10 | -2.755 | |||
| 2020-12-14 | 8359 etc rela | 八十二銀行 | 368 | 361 | 361 | 363 | 356.135 | -1 | -0.275 | |||
| 2020-12-11 | 8359 etc rela | 八十二銀行 | 366 | 359 | 359 | 364 | 357.116 | 6 | 1.676 | |||
| 2020-12-10 | 8359 etc rela | 八十二銀行 | 366 | 358 | 363 | 358 | 351.229 | -7 | -1.918 | |||
| 2020-12-09 | 8359 etc rela | 八十二銀行 | 369 | 363 | 365 | 365 | 358.097 | 0 | 0 | |||
| 2020-12-08 | 8359 etc rela | 八十二銀行 | 375 | 365 | 368 | 365 | 358.097 | -7 | -1.882 | |||
| 2020-12-07 | 8359 etc rela | 八十二銀行 | 382 | 371 | 379 | 372 | 364.965 | -4 | -1.064 | |||
| 2020-12-04 | 8359 etc rela | 八十二銀行 | 385 | 373 | 379 | 376 | 368.889 | -4 | -1.053 | |||
| 2020-12-03 | 8359 etc rela | 八十二銀行 | 383 | 376 | 381 | 380 | 372.813 | 2 | 0.529 | |||
| 2020-12-02 | 8359 etc rela | 八十二銀行 | 384 | 375 | 379 | 378 | 370.851 | 3 | 0.8 | |||
| 2020-12-01 | 8359 etc rela | 八十二銀行 | 378 | 367 | 373 | 375 | 367.908 | 4 | 1.078 | |||
| 2020-11-30 | 8359 etc rela | 八十二銀行 | 388 | 371 | 386 | 371 | 363.983 | -20 | -5.115 | |||
| 2020-11-27 | 8359 etc rela | 八十二銀行 | 396 | 389 | 393 | 391 | 383.605 | -2 | -0.509 | |||
| 2020-11-26 | 8359 etc rela | 八十二銀行 | 396 | 387 | 390 | 393 | 385.567 | 3 | 0.769 | |||
| 2020-11-25 | 8359 etc rela | 八十二銀行 | 402 | 388 | 400 | 390 | 382.624 | -7 | -1.763 | |||
| 2020-11-24 | 8359 etc rela | 八十二銀行 | 409 | 397 | 408 | 397 | 389.492 | -1 | -0.251 | |||
| 2020-11-20 | 8359 etc rela | 八十二銀行 | 399 | 393 | 394 | 398 | 390.473 | 2 | 0.505 | |||
| 2020-11-19 | 8359 etc rela | 八十二銀行 | 399 | 394 | 395 | 396 | 388.511 | 0 | 0 | |||
| 2020-11-18 | 8359 etc rela | 八十二銀行 | 398 | 392 | 393 | 396 | 388.511 | 0 | 0 | |||
| 2020-11-17 | 8359 etc rela | 八十二銀行 | 402 | 393 | 400 | 396 | 388.511 | -4 | -1 | |||
| 2020-11-16 | 8359 etc rela | 八十二銀行 | 404 | 397 | 398 | 400 | 392.435 | 6 | 1.523 | |||
| 2020-11-13 | 8359 etc rela | 八十二銀行 | 397 | 391 | 394 | 394 | 386.548 | -2 | -0.505 | |||
| 2020-11-12 | 8359 etc rela | 八十二銀行 | 399 | 392 | 398 | 396 | 388.511 | -6 | -1.493 | |||
| 2020-11-11 | 8359 etc rela | 八十二銀行 | 406 | 397 | 406 | 402 | 394.397 | 3 | 0.752 | |||
| 2020-11-10 | 8359 etc rela | 八十二銀行 | 410 | 388 | 404 | 399 | 391.454 | 7 | 1.786 | |||
| 2020-11-09 | 8359 etc rela | 八十二銀行 | 402 | 390 | 402 | 392 | 384.586 | -8 | -2 | |||
| 2020-11-06 | 8359 etc rela | 八十二銀行 | 402 | 389 | 394 | 400 | 392.435 | 9 | 2.302 | |||
| 2020-11-05 | 8359 etc rela | 八十二銀行 | 395 | 387 | 395 | 391 | 383.605 | -8 | -2.005 | |||
| 2020-11-04 | 8359 etc rela | 八十二銀行 | 405 | 399 | 402 | 399 | 391.454 | 2 | 0.504 | |||
| 2020-11-02 | 8359 etc rela | 八十二銀行 | 400 | 389 | 389 | 397 | 389.492 | 13 | 3.385 | |||
| 2020-10-30 | 8359 etc rela | 八十二銀行 | 389 | 384 | 388 | 384 | 376.738 | -3 | -0.775 | |||
| 2020-10-29 | 8359 etc rela | 八十二銀行 | 392 | 384 | 385 | 387 | 379.681 | -3 | -0.769 | |||
| 2020-10-28 | 8359 etc rela | 八十二銀行 | 395 | 386 | 395 | 390 | 382.624 | -4 | -1.015 | |||
| 2020-10-27 | 8359 etc rela | 八十二銀行 | 397 | 388 | 393 | 394 | 386.548 | -2 | -0.505 | |||
| 2020-10-26 | 8359 etc rela | 八十二銀行 | 400 | 392 | 399 | 396 | 388.511 | -3 | -0.752 | |||
| 2020-10-23 | 8359 etc rela | 八十二銀行 | 401 | 393 | 397 | 399 | 391.454 | 6 | 1.527 | |||
| 2020-10-22 | 8359 etc rela | 八十二銀行 | 397 | 391 | 397 | 393 | 385.567 | -7 | -1.75 | |||
| 2020-10-21 | 8359 etc rela | 八十二銀行 | 404 | 398 | 403 | 400 | 392.435 | 2 | 0.503 | |||
| 2020-10-20 | 8359 etc rela | 八十二銀行 | 408 | 398 | 406 | 398 | 390.473 | -11 | -2.689 | |||
| 2020-10-19 | 8359 etc rela | 八十二銀行 | 414 | 409 | 410 | 409 | 401.265 | 1 | 0.245 | |||
| 2020-10-16 | 8359 etc rela | 八十二銀行 | 411 | 407 | 411 | 408 | 400.284 | -1 | -0.244 | |||
| 2020-10-15 | 8359 etc rela | 八十二銀行 | 412 | 407 | 409 | 409 | 401.265 | 1 | 0.245 | |||
| 2020-10-14 | 8359 etc rela | 八十二銀行 | 410 | 406 | 410 | 408 | 400.284 | -7 | -1.687 | |||
| 2020-10-13 | 8359 etc rela | 八十二銀行 | 416 | 409 | 414 | 415 | 407.151 | 0 | 0 | |||
| 2020-10-12 | 8359 etc rela | 八十二銀行 | 416 | 408 | 413 | 415 | 407.151 | -1 | -0.24 | |||
| 2020-10-09 | 8359 etc rela | 八十二銀行 | 422 | 415 | 422 | 416 | 408.132 | -7 | -1.655 | |||
| 2020-10-08 | 8359 etc rela | 八十二銀行 | 427 | 420 | 422 | 423 | 415 | 3 | 0.714 | |||
| 2020-10-07 | 8359 etc rela | 八十二銀行 | 422 | 416 | 420 | 420 | 412.057 | -3 | -0.709 | |||
| 2020-10-06 | 8359 etc rela | 八十二銀行 | 425 | 417 | 422 | 423 | 415 | 4 | 0.955 | |||
| 2020-10-05 | 8359 etc rela | 八十二銀行 | 421 | 416 | 417 | 419 | 411.076 | 8 | 1.946 | |||
| 2020-10-02 | 8359 etc rela | 八十二銀行 | 421 | 409 | 417 | 411 | 403.227 | -2 | -0.484 | |||
| 2020-09-30 | 8359 etc rela | 八十二銀行 | 430 | 413 | 430 | 413 | 405.189 | -19 | -4.398 | |||
| 2020-09-29 | 8359 etc rela | 八十二銀行 | 442 | 429 | 442 | 432 | 423.83 | -14 | -3.139 | |||
| 2020-09-28 | 8359 etc rela | 八十二銀行 | 447 | 436 | 436 | 446 | 431.678 | 14 | 3.241 | |||
| 2020-09-25 | 8359 etc rela | 八十二銀行 | 434 | 422 | 423 | 432 | 418.128 | 14 | 3.349 | |||
| 2020-09-24 | 8359 etc rela | 八十二銀行 | 421 | 415 | 420 | 418 | 404.578 | -3 | -0.713 | |||
| 2020-09-23 | 8359 etc rela | 八十二銀行 | 429 | 420 | 427 | 421 | 407.481 | -19 | -4.318 | |||
| 2020-09-18 | 8359 etc rela | 八十二銀行 | 443 | 428 | 430 | 440 | 425.871 | 11 | 2.564 | |||
| 2020-09-17 | 8359 etc rela | 八十二銀行 | 438 | 428 | 430 | 429 | 415.224 | 2 | 0.468 | |||
| 2020-09-16 | 8359 etc rela | 八十二銀行 | 428 | 419 | 422 | 427 | 413.289 | 0 | 0 | |||
| 2020-09-15 | 8359 etc rela | 八十二銀行 | 428 | 418 | 426 | 427 | 413.289 | 1 | 0.235 | |||
| 2020-09-14 | 8359 etc rela | 八十二銀行 | 429 | 422 | 423 | 426 | 412.321 | 4 | 0.948 | |||
| 2020-09-11 | 8359 etc rela | 八十二銀行 | 425 | 413 | 415 | 422 | 408.449 | 7 | 1.687 | |||
| 2020-09-10 | 8359 etc rela | 八十二銀行 | 417 | 408 | 409 | 415 | 401.674 | 5 | 1.22 | |||
| 2020-09-09 | 8359 etc rela | 八十二銀行 | 414 | 406 | 410 | 410 | 396.834 | -8 | -1.914 | |||
| 2020-09-08 | 8359 etc rela | 八十二銀行 | 419 | 413 | 416 | 418 | 404.578 | 2 | 0.481 | |||
| 2020-09-07 | 8359 etc rela | 八十二銀行 | 422 | 413 | 414 | 416 | 402.642 | 3 | 0.726 | |||
| 2020-09-04 | 8359 etc rela | 八十二銀行 | 414 | 404 | 404 | 413 | 399.738 | 7 | 1.724 | |||
| 2020-09-03 | 8359 etc rela | 八十二銀行 | 417 | 406 | 417 | 406 | 392.963 | -4 | -0.976 | |||
| 2020-09-02 | 8359 etc rela | 八十二銀行 | 416 | 410 | 411 | 410 | 396.834 | 0 | 0 | |||
| 2020-09-01 | 8359 etc rela | 八十二銀行 | 413 | 406 | 407 | 410 | 396.834 | 0 | 0 | |||
| 2020-08-31 | 8359 etc rela | 八十二銀行 | 416 | 408 | 413 | 410 | 396.834 | 3 | 0.737 | |||
| 2020-08-28 | 8359 etc rela | 八十二銀行 | 416 | 405 | 412 | 407 | 393.931 | -1 | -0.245 | |||
| 2020-08-27 | 8359 etc rela | 八十二銀行 | 410 | 406 | 410 | 408 | 394.899 | -5 | -1.211 | |||
| 2020-08-26 | 8359 etc rela | 八十二銀行 | 414 | 410 | 412 | 413 | 399.738 | 1 | 0.243 | |||
| 2020-08-25 | 8359 etc rela | 八十二銀行 | 417 | 411 | 416 | 412 | 398.77 | 6 | 1.478 | |||
| 2020-08-24 | 8359 etc rela | 八十二銀行 | 409 | 406 | 406 | 406 | 392.963 | 0 | 0 | |||
| 2020-08-21 | 8359 etc rela | 八十二銀行 | 413 | 404 | 410 | 406 | 392.963 | -2 | -0.49 | |||
| 2020-08-20 | 8359 etc rela | 八十二銀行 | 412 | 408 | 410 | 408 | 394.899 | -2 | -0.488 | |||
| 2020-08-19 | 8359 etc rela | 八十二銀行 | 414 | 409 | 411 | 410 | 396.834 | -3 | -0.726 | |||
| 2020-08-18 | 8359 etc rela | 八十二銀行 | 416 | 410 | 412 | 413 | 399.738 | -2 | -0.482 | |||
| 2020-08-17 | 8359 etc rela | 八十二銀行 | 421 | 415 | 421 | 415 | 401.674 | -2 | -0.48 | |||
| 2020-08-14 | 8359 etc rela | 八十二銀行 | 429 | 417 | 429 | 417 | 403.61 | -14 | -3.248 | |||
| 2020-08-13 | 8359 etc rela | 八十二銀行 | 431 | 423 | 425 | 431 | 417.16 | 7 | 1.651 | |||
| 2020-08-12 | 8359 etc rela | 八十二銀行 | 425 | 418 | 418 | 424 | 410.385 | 6 | 1.435 | |||
| 2020-08-11 | 8359 etc rela | 八十二銀行 | 418 | 400 | 400 | 418 | 404.578 | 21 | 5.29 | |||
| 2020-08-07 | 8359 etc rela | 八十二銀行 | 399 | 392 | 395 | 397 | 384.252 | -1 | -0.251 | |||
| 2020-08-06 | 8359 etc rela | 八十二銀行 | 405 | 395 | 403 | 398 | 385.22 | -7 | -1.728 | |||
| 2020-08-05 | 8359 etc rela | 八十二銀行 | 409 | 400 | 406 | 405 | 391.995 | -5 | -1.22 | |||
| 2020-08-04 | 8359 etc rela | 八十二銀行 | 411 | 402 | 403 | 410 | 396.834 | 14 | 3.535 | |||
| 2020-08-03 | 8359 etc rela | 八十二銀行 | 402 | 394 | 398 | 396 | 383.284 | 6 | 1.538 | |||
| 2020-07-31 | 8359 etc rela | 八十二銀行 | 407 | 390 | 406 | 390 | 377.477 | -17 | -4.177 | |||
| 2020-07-30 | 8359 etc rela | 八十二銀行 | 415 | 406 | 414 | 407 | 393.931 | -6 | -1.453 | |||
| 2020-07-29 | 8359 etc rela | 八十二銀行 | 417 | 410 | 414 | 413 | 399.738 | -1 | -0.242 | |||
| 2020-07-28 | 8359 etc rela | 八十二銀行 | 416 | 408 | 412 | 414 | 400.706 | -3 | -0.719 | |||
| 2020-07-27 | 8359 etc rela | 八十二銀行 | 417 | 405 | 406 | 417 | 403.61 | 5 | 1.214 | |||
| 2020-07-22 | 8359 etc rela | 八十二銀行 | 424 | 412 | 424 | 412 | 398.77 | -7 | -1.671 | |||
| 2020-07-21 | 8359 etc rela | 八十二銀行 | 422 | 413 | 414 | 419 | 405.546 | 3 | 0.721 | |||
| 2020-07-20 | 8359 etc rela | 八十二銀行 | 419 | 409 | 409 | 416 | 402.642 | 6 | 1.463 | |||
| 2020-07-17 | 8359 etc rela | 八十二銀行 | 414 | 408 | 410 | 410 | 396.834 | -4 | -0.966 | |||
| 2020-07-16 | 8359 etc rela | 八十二銀行 | 420 | 414 | 415 | 414 | 400.706 | 2 | 0.485 | |||
| 2020-07-15 | 8359 etc rela | 八十二銀行 | 416 | 407 | 414 | 412 | 398.77 | 4 | 0.98 | |||
| 2020-07-14 | 8359 etc rela | 八十二銀行 | 417 | 407 | 409 | 408 | 394.899 | 0 | 0 | |||
| 2020-07-13 | 8359 etc rela | 八十二銀行 | 409 | 401 | 403 | 408 | 394.899 | 16 | 4.082 | |||
| 2020-07-10 | 8359 etc rela | 八十二銀行 | 399 | 391 | 399 | 392 | 379.412 | -12 | -2.97 | |||
| 2020-07-09 | 8359 etc rela | 八十二銀行 | 408 | 398 | 400 | 404 | 391.027 | 3 | 0.748 | |||
| 2020-07-08 | 8359 etc rela | 八十二銀行 | 412 | 401 | 406 | 401 | 388.123 | -9 | -2.195 | |||
| 2020-07-07 | 8359 etc rela | 八十二銀行 | 416 | 406 | 414 | 410 | 396.834 | -7 | -1.679 | |||
| 2020-07-06 | 8359 etc rela | 八十二銀行 | 420 | 406 | 408 | 417 | 403.61 | 7 | 1.707 | |||
| 2020-07-03 | 8359 etc rela | 八十二銀行 | 411 | 403 | 404 | 410 | 396.834 | 4 | 0.985 | |||
| 2020-07-02 | 8359 etc rela | 八十二銀行 | 413 | 404 | 404 | 406 | 392.963 | 1 | 0.247 | |||
| 2020-07-01 | 8359 etc rela | 八十二銀行 | 414 | 403 | 412 | 405 | 391.995 | -4 | -0.978 | |||
| 2020-06-30 | 8359 etc rela | 八十二銀行 | 418 | 409 | 414 | 409 | 395.867 | 3 | 0.739 | |||
| 2020-06-29 | 8359 etc rela | 八十二銀行 | 409 | 399 | 401 | 406 | 392.963 | -1 | -0.246 | |||
| 2020-06-26 | 8359 etc rela | 八十二銀行 | 408 | 401 | 403 | 407 | 393.931 | 9 | 2.261 | |||
| 2020-06-25 | 8359 etc rela | 八十二銀行 | 405 | 396 | 402 | 398 | 385.22 | -14 | -3.398 | |||
| 2020-06-24 | 8359 etc rela | 八十二銀行 | 418 | 408 | 418 | 412 | 398.77 | -11 | -2.6 | |||
| 2020-06-23 | 8359 etc rela | 八十二銀行 | 427 | 411 | 417 | 423 | 409.417 | 1 | 0.237 | |||
| 2020-06-22 | 8359 etc rela | 八十二銀行 | 423 | 413 | 414 | 422 | 408.449 | 10 | 2.427 | |||
| 2020-06-19 | 8359 etc rela | 八十二銀行 | 415 | 410 | 413 | 412 | 398.77 | -3 | -0.723 | |||
| 2020-06-18 | 8359 etc rela | 八十二銀行 | 417 | 408 | 416 | 415 | 401.674 | -3 | -0.718 | |||
| 2020-06-17 | 8359 etc rela | 八十二銀行 | 422 | 414 | 420 | 418 | 404.578 | -6 | -1.415 | |||
| 2020-06-16 | 8359 etc rela | 八十二銀行 | 426 | 406 | 415 | 424 | 410.385 | 24 | 6 | |||
| 2020-06-15 | 8359 etc rela | 八十二銀行 | 415 | 400 | 412 | 400 | 387.156 | -13 | -3.148 | |||
| 2020-06-12 | 8359 etc rela | 八十二銀行 | 419 | 407 | 412 | 413 | 399.738 | -11 | -2.594 | |||
| 2020-06-11 | 8359 etc rela | 八十二銀行 | 429 | 414 | 415 | 424 | 410.385 | 1 | 0.236 | |||
| 2020-06-10 | 8359 etc rela | 八十二銀行 | 428 | 423 | 427 | 423 | 409.417 | -3 | -0.704 | |||
| 2020-06-09 | 8359 etc rela | 八十二銀行 | 436 | 422 | 436 | 426 | 412.321 | -5 | -1.16 | |||
| 2020-06-08 | 8359 etc rela | 八十二銀行 | 436 | 422 | 427 | 431 | 417.16 | 11 | 2.619 | |||
| 2020-06-05 | 8359 etc rela | 八十二銀行 | 423 | 414 | 416 | 420 | 406.513 | 11 | 2.689 | |||
| 2020-06-04 | 8359 etc rela | 八十二銀行 | 420 | 408 | 420 | 409 | 395.867 | 0 | 0 | |||
| 2020-06-03 | 8359 etc rela | 八十二銀行 | 409 | 403 | 405 | 409 | 395.867 | 7 | 1.741 | |||
| 2020-06-02 | 8359 etc rela | 八十二銀行 | 404 | 398 | 400 | 402 | 389.091 | 7 | 1.772 | |||
| 2020-06-01 | 8359 etc rela | 八十二銀行 | 400 | 390 | 397 | 395 | 382.316 | -3 | -0.754 | |||
| 2020-05-29 | 8359 etc rela | 八十二銀行 | 409 | 398 | 398 | 398 | 385.22 | -7 | -1.728 | |||
| 2020-05-28 | 8359 etc rela | 八十二銀行 | 405 | 393 | 395 | 405 | 391.995 | 19 | 4.922 | |||
| 2020-05-27 | 8359 etc rela | 八十二銀行 | 387 | 378 | 380 | 386 | 373.605 | 10 | 2.66 | |||
| 2020-05-26 | 8359 etc rela | 八十二銀行 | 377 | 363 | 369 | 376 | 363.926 | 9 | 2.452 | |||
| 2020-05-25 | 8359 etc rela | 八十二銀行 | 367 | 361 | 363 | 367 | 355.215 | 6 | 1.662 | |||
| 2020-05-22 | 8359 etc rela | 八十二銀行 | 366 | 358 | 365 | 361 | 349.408 | -3 | -0.824 | |||
| 2020-05-21 | 8359 etc rela | 八十二銀行 | 368 | 362 | 368 | 364 | 352.312 | -3 | -0.817 | |||
| 2020-05-20 | 8359 etc rela | 八十二銀行 | 371 | 361 | 362 | 367 | 355.215 | 4 | 1.102 | |||
| 2020-05-19 | 8359 etc rela | 八十二銀行 | 366 | 358 | 362 | 363 | 351.344 | 10 | 2.833 | |||
| 2020-05-18 | 8359 etc rela | 八十二銀行 | 353 | 341 | 342 | 353 | 341.665 | 6 | 1.729 | |||
| 2020-05-15 | 8359 etc rela | 八十二銀行 | 347 | 340 | 341 | 347 | 335.857 | 9 | 2.663 | |||
| 2020-05-14 | 8359 etc rela | 八十二銀行 | 349 | 336 | 345 | 338 | 327.146 | -11 | -3.152 | |||
| 2020-05-13 | 8359 etc rela | 八十二銀行 | 353 | 343 | 345 | 349 | 337.793 | -1 | -0.286 | |||
| 2020-05-12 | 8359 etc rela | 八十二銀行 | 359 | 349 | 358 | 350 | 338.761 | -9 | -2.507 | |||
| 2020-05-11 | 8359 etc rela | 八十二銀行 | 367 | 357 | 363 | 359 | 347.472 | -4 | -1.102 | |||
| 2020-05-08 | 8359 etc rela | 八十二銀行 | 367 | 358 | 362 | 363 | 351.344 | 8 | 2.254 | |||
| 2020-05-07 | 8359 etc rela | 八十二銀行 | 363 | 352 | 362 | 355 | 343.601 | -23 | -6.085 | |||
| 2020-05-01 | 8359 etc rela | 八十二銀行 | 384 | 377 | 383 | 378 | 365.862 | -7 | -1.818 | |||
| 2020-04-30 | 8359 etc rela | 八十二銀行 | 399 | 385 | 398 | 385 | 372.637 | -3 | -0.773 | |||
| 2020-04-28 | 8359 etc rela | 八十二銀行 | 391 | 382 | 386 | 388 | 375.541 | 0 | 0 | |||
| 2020-04-27 | 8359 etc rela | 八十二銀行 | 391 | 381 | 386 | 388 | 375.541 | 7 | 1.837 | |||
| 2020-04-24 | 8359 etc rela | 八十二銀行 | 386 | 372 | 379 | 381 | 368.766 | 5 | 1.33 | |||
| 2020-04-23 | 8359 etc rela | 八十二銀行 | 378 | 366 | 369 | 376 | 363.926 | 7 | 1.897 | |||
| 2020-04-22 | 8359 etc rela | 八十二銀行 | 372 | 360 | 361 | 369 | 357.151 | 5 | 1.374 | |||
| 2020-04-21 | 8359 etc rela | 八十二銀行 | 366 | 360 | 362 | 364 | 352.312 | -5 | -1.355 | |||
| 2020-04-20 | 8359 etc rela | 八十二銀行 | 371 | 362 | 362 | 369 | 357.151 | 8 | 2.216 | |||
| 2020-04-17 | 8359 etc rela | 八十二銀行 | 369 | 359 | 367 | 361 | 349.408 | -2 | -0.551 | |||
| 2020-04-16 | 8359 etc rela | 八十二銀行 | 363 | 351 | 353 | 363 | 351.344 | -1 | -0.275 | |||
| 2020-04-15 | 8359 etc rela | 八十二銀行 | 373 | 362 | 369 | 364 | 352.312 | -9 | -2.413 | |||
| 2020-04-14 | 8359 etc rela | 八十二銀行 | 373 | 366 | 373 | 373 | 361.023 | 0 | 0 | |||
| 2020-04-13 | 8359 etc rela | 八十二銀行 | 384 | 373 | 377 | 373 | 361.023 | -7 | -1.842 | |||
| 2020-04-10 | 8359 etc rela | 八十二銀行 | 381 | 364 | 370 | 380 | 367.798 | 12 | 3.261 | |||
| 2020-04-09 | 8359 etc rela | 八十二銀行 | 373 | 359 | 373 | 368 | 356.183 | -8 | -2.128 | |||
| 2020-04-08 | 8359 etc rela | 八十二銀行 | 377 | 366 | 374 | 376 | 363.926 | 6 | 1.622 | |||
| 2020-04-07 | 8359 etc rela | 八十二銀行 | 380 | 361 | 374 | 370 | 358.119 | 4 | 1.093 | |||
| 2020-04-06 | 8359 etc rela | 八十二銀行 | 370 | 345 | 348 | 366 | 354.247 | 16 | 4.571 | |||
| 2020-04-03 | 8359 etc rela | 八十二銀行 | 387 | 347 | 380 | 350 | 338.761 | 1 | 0.287 | |||
| 2020-04-02 | 8359 etc rela | 八十二銀行 | 366 | 345 | 364 | 349 | 337.793 | -22 | -5.93 | |||
| 2020-04-01 | 8359 etc rela | 八十二銀行 | 388 | 367 | 380 | 371 | 359.087 | -20 | -5.115 | |||
| 2020-03-31 | 8359 etc rela | 八十二銀行 | 407 | 386 | 397 | 391 | 378.445 | -10 | -2.494 | |||
| 2020-03-30 | 8359 etc rela | 八十二銀行 | 403 | 383 | 388 | 401 | 388.123 | -8 | -1.956 | |||
| 2020-03-27 | 8359 etc rela | 八十二銀行 | 409 | 387 | 399 | 409 | 388.123 | 24 | 6.234 | |||
| 2020-03-26 | 8359 etc rela | 八十二銀行 | 389 | 366 | 370 | 385 | 365.348 | 13 | 3.495 | |||
| 2020-03-25 | 8359 etc rela | 八十二銀行 | 378 | 366 | 375 | 372 | 353.012 | 5 | 1.362 | |||
| 2020-03-24 | 8359 etc rela | 八十二銀行 | 373 | 359 | 368 | 367 | 348.267 | 7 | 1.944 | |||
| 2020-03-23 | 8359 etc rela | 八十二銀行 | 365 | 338 | 341 | 360 | 341.625 | 24 | 7.143 | |||
| 2020-03-19 | 8359 etc rela | 八十二銀行 | 346 | 333 | 337 | 336 | 318.85 | 13 | 4.025 | |||
| 2020-03-18 | 8359 etc rela | 八十二銀行 | 336 | 315 | 321 | 323 | 306.513 | 4 | 1.254 | |||
| 2020-03-17 | 8359 etc rela | 八十二銀行 | 322 | 283 | 287 | 319 | 302.717 | 21 | 7.047 | |||
| 2020-03-16 | 8359 etc rela | 八十二銀行 | 308 | 296 | 303 | 298 | 282.789 | -1 | -0.334 | |||
| 2020-03-13 | 8359 etc rela | 八十二銀行 | 308 | 290 | 297 | 299 | 283.738 | -14 | -4.473 | |||
| 2020-03-12 | 8359 etc rela | 八十二銀行 | 327 | 311 | 327 | 313 | 297.024 | -18 | -5.438 | |||
| 2020-03-11 | 8359 etc rela | 八十二銀行 | 342 | 331 | 338 | 331 | 314.105 | -7 | -2.071 | |||
| 2020-03-10 | 8359 etc rela | 八十二銀行 | 341 | 317 | 328 | 338 | 320.747 | 6 | 1.807 | |||
| 2020-03-09 | 8359 etc rela | 八十二銀行 | 344 | 330 | 344 | 332 | 315.054 | -20 | -5.682 | |||
| 2020-03-06 | 8359 etc rela | 八十二銀行 | 358 | 351 | 358 | 352 | 334.033 | -12 | -3.297 | |||
| 2020-03-05 | 8359 etc rela | 八十二銀行 | 370 | 361 | 365 | 364 | 345.42 | 0 | 0 | |||
| 2020-03-04 | 8359 etc rela | 八十二銀行 | 366 | 360 | 362 | 364 | 345.42 | -8 | -2.151 | |||
| 2020-03-03 | 8359 etc rela | 八十二銀行 | 380 | 372 | 380 | 372 | 353.012 | -2 | -0.535 | |||
| 2020-03-02 | 8359 etc rela | 八十二銀行 | 377 | 361 | 361 | 374 | 354.91 | 5 | 1.355 | |||
| 2020-02-28 | 8359 etc rela | 八十二銀行 | 373 | 365 | 371 | 369 | 350.165 | -10 | -2.639 | |||
| 2020-02-27 | 8359 etc rela | 八十二銀行 | 384 | 378 | 382 | 379 | 359.655 | -6 | -1.558 | |||
| 2020-02-26 | 8359 etc rela | 八十二銀行 | 387 | 380 | 382 | 385 | 365.348 | -3 | -0.773 | |||
| 2020-02-25 | 8359 etc rela | 八十二銀行 | 395 | 387 | 395 | 388 | 368.195 | -13 | -3.242 | |||
| 2020-02-21 | 8359 etc rela | 八十二銀行 | 406 | 401 | 402 | 401 | 380.532 | -2 | -0.496 | |||
| 2020-02-20 | 8359 etc rela | 八十二銀行 | 412 | 403 | 411 | 403 | 382.43 | -7 | -1.707 | |||
| 2020-02-19 | 8359 etc rela | 八十二銀行 | 414 | 408 | 414 | 410 | 389.072 | -6 | -1.442 | |||
| 2020-02-18 | 8359 etc rela | 八十二銀行 | 419 | 415 | 419 | 416 | 394.766 | -4 | -0.952 | |||
| 2020-02-17 | 8359 etc rela | 八十二銀行 | 422 | 415 | 418 | 420 | 398.562 | -3 | -0.709 | |||
| 2020-02-14 | 8359 etc rela | 八十二銀行 | 425 | 418 | 420 | 423 | 401.409 | 0 | 0 | |||
| 2020-02-13 | 8359 etc rela | 八十二銀行 | 426 | 419 | 426 | 423 | 401.409 | -1 | -0.236 | |||
| 2020-02-12 | 8359 etc rela | 八十二銀行 | 426 | 421 | 426 | 424 | 402.358 | 0 | 0 | |||
| 2020-02-10 | 8359 etc rela | 八十二銀行 | 427 | 422 | 424 | 424 | 402.358 | -6 | -1.395 | |||
| 2020-02-07 | 8359 etc rela | 八十二銀行 | 439 | 430 | 439 | 430 | 408.052 | -12 | -2.715 | |||
| 2020-02-06 | 8359 etc rela | 八十二銀行 | 446 | 439 | 442 | 442 | 419.439 | 11 | 2.552 | |||
| 2020-02-05 | 8359 etc rela | 八十二銀行 | 436 | 431 | 435 | 431 | 409.001 | 1 | 0.233 | |||
| 2020-02-04 | 8359 etc rela | 八十二銀行 | 432 | 423 | 425 | 430 | 408.052 | 6 | 1.415 | |||
| 2020-02-03 | 8359 etc rela | 八十二銀行 | 426 | 415 | 415 | 424 | 402.358 | 1 | 0.236 | |||
| 2020-01-31 | 8359 etc rela | 八十二銀行 | 427 | 423 | 426 | 423 | 401.409 | 3 | 0.714 | |||
| 2020-01-30 | 8359 etc rela | 八十二銀行 | 421 | 415 | 420 | 420 | 398.562 | 0 | 0 | |||
| 2020-01-29 | 8359 etc rela | 八十二銀行 | 422 | 415 | 416 | 420 | 398.562 | 4 | 0.962 | |||
| 2020-01-28 | 8359 etc rela | 八十二銀行 | 417 | 411 | 413 | 416 | 394.766 | 0 | 0 | |||
| 2020-01-27 | 8359 etc rela | 八十二銀行 | 419 | 414 | 417 | 416 | 394.766 | -9 | -2.118 | |||
| 2020-01-24 | 8359 etc rela | 八十二銀行 | 431 | 423 | 431 | 425 | 403.307 | -9 | -2.074 | |||
| 2020-01-23 | 8359 etc rela | 八十二銀行 | 440 | 433 | 439 | 434 | 411.847 | -10 | -2.252 | |||
| 2020-01-22 | 8359 etc rela | 八十二銀行 | 445 | 438 | 439 | 444 | 421.337 | 2 | 0.452 | |||
| 2020-01-21 | 8359 etc rela | 八十二銀行 | 444 | 439 | 443 | 442 | 419.439 | -3 | -0.674 | |||
| 2020-01-20 | 8359 etc rela | 八十二銀行 | 451 | 445 | 447 | 445 | 422.286 | 0 | 0 | |||
| 2020-01-17 | 8359 etc rela | 八十二銀行 | 446 | 439 | 445 | 445 | 422.286 | 6 | 1.367 | |||
| 2020-01-16 | 8359 etc rela | 八十二銀行 | 444 | 438 | 440 | 439 | 416.592 | -2 | -0.454 | |||
| 2020-01-15 | 8359 etc rela | 八十二銀行 | 450 | 438 | 447 | 441 | 418.49 | -6 | -1.342 | |||
| 2020-01-14 | 8359 etc rela | 八十二銀行 | 461 | 446 | 458 | 447 | 424.184 | -14 | -3.037 | |||
| 2020-01-10 | 8359 etc rela | 八十二銀行 | 465 | 458 | 458 | 461 | 437.469 | -5 | -1.073 | |||
| 2020-01-09 | 8359 etc rela | 八十二銀行 | 473 | 465 | 470 | 466 | 442.214 | 7 | 1.525 | |||
| 2020-01-08 | 8359 etc rela | 八十二銀行 | 463 | 455 | 463 | 459 | 435.571 | -12 | -2.548 | |||
| 2020-01-07 | 8359 etc rela | 八十二銀行 | 474 | 468 | 471 | 471 | 446.959 | 3 | 0.641 | |||
| 2020-01-06 | 8359 etc rela | 八十二銀行 | 469 | 464 | 465 | 468 | 444.112 | -10 | -2.092 | |||
| 2019-12-30 | 8359 etc rela | 八十二銀行 | 482 | 477 | 482 | 478 | 453.602 | -8 | -1.646 | |||
| 2019-12-27 | 8359 etc rela | 八十二銀行 | 488 | 479 | 480 | 486 | 461.193 | 9 | 1.887 | |||
| 2019-12-26 | 8359 etc rela | 八十二銀行 | 481 | 474 | 474 | 477 | 452.653 | 5 | 1.059 | |||
| 2019-12-25 | 8359 etc rela | 八十二銀行 | 477 | 471 | 476 | 472 | 447.908 | -9 | -1.871 | |||
| 2019-12-24 | 8359 etc rela | 八十二銀行 | 487 | 478 | 485 | 481 | 456.448 | -7 | -1.434 | |||
| 2019-12-23 | 8359 etc rela | 八十二銀行 | 496 | 486 | 496 | 488 | 463.091 | -7 | -1.414 | |||
| 2019-12-20 | 8359 etc rela | 八十二銀行 | 498 | 492 | 494 | 495 | 469.734 | 0 | 0 | |||
| 2019-12-19 | 8359 etc rela | 八十二銀行 | 498 | 489 | 494 | 495 | 469.734 | -2 | -0.402 | |||
| 2019-12-18 | 8359 etc rela | 八十二銀行 | 507 | 495 | 500 | 497 | 471.632 | -2 | -0.401 | |||
| 2019-12-17 | 8359 etc rela | 八十二銀行 | 499 | 487 | 490 | 499 | 473.53 | 15 | 3.099 | |||
| 2019-12-16 | 8359 etc rela | 八十二銀行 | 486 | 478 | 478 | 484 | 459.295 | 7 | 1.468 | |||
| 2019-12-13 | 8359 etc rela | 八十二銀行 | 481 | 475 | 480 | 477 | 452.653 | 10 | 2.141 | |||
| 2019-12-12 | 8359 etc rela | 八十二銀行 | 476 | 467 | 476 | 467 | 443.163 | -5 | -1.059 | |||
| 2019-12-11 | 8359 etc rela | 八十二銀行 | 474 | 469 | 474 | 472 | 447.908 | -3 | -0.632 | |||
| 2019-12-10 | 8359 etc rela | 八十二銀行 | 481 | 475 | 477 | 475 | 450.755 | -3 | -0.628 | |||
| 2019-12-09 | 8359 etc rela | 八十二銀行 | 484 | 475 | 484 | 478 | 453.602 | 0 | 0 | |||
| 2019-12-06 | 8359 etc rela | 八十二銀行 | 484 | 477 | 478 | 478 | 453.602 | 6 | 1.271 | |||
| 2019-12-05 | 8359 etc rela | 八十二銀行 | 473 | 467 | 470 | 472 | 447.908 | 2 | 0.426 | |||
| 2019-12-04 | 8359 etc rela | 八十二銀行 | 472 | 460 | 461 | 470 | 446.01 | 6 | 1.293 | |||
| 2019-12-03 | 8359 etc rela | 八十二銀行 | 468 | 463 | 467 | 464 | 440.316 | -11 | -2.316 | |||
| 2019-12-02 | 8359 etc rela | 八十二銀行 | 477 | 471 | 472 | 475 | 450.755 | 5 | 1.064 | |||
| 2019-11-29 | 8359 etc rela | 八十二銀行 | 474 | 470 | 473 | 470 | 446.01 | -2 | -0.424 | |||
| 2019-11-28 | 8359 etc rela | 八十二銀行 | 474 | 469 | 472 | 472 | 447.908 | 1 | 0.212 | |||
| 2019-11-27 | 8359 etc rela | 八十二銀行 | 473 | 465 | 465 | 471 | 446.959 | 2 | 0.426 | |||
| 2019-11-26 | 8359 etc rela | 八十二銀行 | 475 | 469 | 473 | 469 | 445.061 | -3 | -0.636 | |||
| 2019-11-25 | 8359 etc rela | 八十二銀行 | 473 | 470 | 472 | 472 | 447.908 | 7 | 1.505 | |||
| 2019-11-22 | 8359 etc rela | 八十二銀行 | 471 | 464 | 466 | 465 | 441.265 | 2 | 0.432 | |||
| 2019-11-21 | 8359 etc rela | 八十二銀行 | 466 | 454 | 461 | 463 | 439.367 | 0 | 0 | |||
| 2019-11-20 | 8359 etc rela | 八十二銀行 | 464 | 457 | 463 | 463 | 439.367 | -1 | -0.216 | |||
| 2019-11-19 | 8359 etc rela | 八十二銀行 | 477 | 463 | 475 | 464 | 440.316 | -18 | -3.734 | |||
| 2019-11-18 | 8359 etc rela | 八十二銀行 | 492 | 480 | 489 | 482 | 457.397 | -9 | -1.833 | |||
| 2019-11-15 | 8359 etc rela | 八十二銀行 | 493 | 484 | 485 | 491 | 465.938 | 10 | 2.079 | |||
| 2019-11-14 | 8359 etc rela | 八十二銀行 | 488 | 478 | 484 | 481 | 456.448 | -6 | -1.232 | |||
| 2019-11-13 | 8359 etc rela | 八十二銀行 | 491 | 487 | 491 | 487 | 462.142 | -5 | -1.016 | |||
| 2019-11-12 | 8359 etc rela | 八十二銀行 | 493 | 487 | 491 | 492 | 466.887 | 3 | 0.613 | |||
| 2019-11-11 | 8359 etc rela | 八十二銀行 | 492 | 487 | 490 | 489 | 464.04 | 4 | 0.825 | |||
| 2019-11-08 | 8359 etc rela | 八十二銀行 | 494 | 484 | 493 | 485 | 460.244 | 0 | 0 | |||
| 2019-11-07 | 8359 etc rela | 八十二銀行 | 487 | 482 | 485 | 485 | 460.244 | -5 | -1.02 | |||
| 2019-11-06 | 8359 etc rela | 八十二銀行 | 493 | 488 | 490 | 490 | 464.989 | 1 | 0.204 | |||
| 2019-11-05 | 8359 etc rela | 八十二銀行 | 490 | 479 | 480 | 489 | 464.04 | 17 | 3.602 | |||
| 2019-11-01 | 8359 etc rela | 八十二銀行 | 473 | 465 | 466 | 472 | 447.908 | 2 | 0.426 | |||
| 2019-10-31 | 8359 etc rela | 八十二銀行 | 472 | 463 | 471 | 470 | 446.01 | -6 | -1.261 | |||
| 2019-10-30 | 8359 etc rela | 八十二銀行 | 477 | 471 | 474 | 476 | 451.704 | -2 | -0.418 | |||
| 2019-10-29 | 8359 etc rela | 八十二銀行 | 483 | 475 | 475 | 478 | 453.602 | 6 | 1.271 | |||
| 2019-10-28 | 8359 etc rela | 八十二銀行 | 476 | 468 | 468 | 472 | 447.908 | 4 | 0.855 | |||
| 2019-10-25 | 8359 etc rela | 八十二銀行 | 469 | 460 | 461 | 468 | 444.112 | 5 | 1.08 | |||
| 2019-10-24 | 8359 etc rela | 八十二銀行 | 467 | 461 | 464 | 463 | 439.367 | 0 | 0 | |||
| 2019-10-23 | 8359 etc rela | 八十二銀行 | 464 | 456 | 458 | 463 | 439.367 | 4 | 0.871 | |||
| 2019-10-21 | 8359 etc rela | 八十二銀行 | 461 | 456 | 458 | 459 | 435.571 | 6 | 1.325 | |||
| 2019-10-18 | 8359 etc rela | 八十二銀行 | 458 | 450 | 452 | 453 | 429.878 | 5 | 1.116 | |||
| 2019-10-17 | 8359 etc rela | 八十二銀行 | 462 | 448 | 462 | 448 | 425.133 | -13 | -2.82 | |||
| 2019-10-16 | 8359 etc rela | 八十二銀行 | 469 | 459 | 464 | 461 | 437.469 | 2 | 0.436 | |||
| 2019-10-15 | 8359 etc rela | 八十二銀行 | 464 | 458 | 458 | 459 | 435.571 | 8 | 1.774 | |||
| 2019-10-11 | 8359 etc rela | 八十二銀行 | 452 | 446 | 447 | 451 | 427.98 | 8 | 1.806 | |||
| 2019-10-10 | 8359 etc rela | 八十二銀行 | 448 | 438 | 448 | 443 | 420.388 | -8 | -1.774 | |||
| 2019-10-09 | 8359 etc rela | 八十二銀行 | 452 | 440 | 442 | 451 | 427.98 | 7 | 1.577 | |||
| 2019-10-08 | 8359 etc rela | 八十二銀行 | 447 | 441 | 442 | 444 | 421.337 | 9 | 2.069 | |||
| 2019-10-07 | 8359 etc rela | 八十二銀行 | 437 | 429 | 429 | 435 | 412.796 | 6 | 1.399 | |||
| 2019-10-04 | 8359 etc rela | 八十二銀行 | 429 | 424 | 427 | 429 | 407.103 | -5 | -1.152 | |||
| 2019-10-03 | 8359 etc rela | 八十二銀行 | 441 | 432 | 437 | 434 | 411.847 | -14 | -3.125 | |||
| 2019-10-02 | 8359 etc rela | 八十二銀行 | 449 | 439 | 440 | 448 | 425.133 | 2 | 0.448 | |||
| 2019-10-01 | 8359 etc rela | 八十二銀行 | 447 | 439 | 439 | 446 | 423.235 | 6 | 1.364 | |||
| 2019-09-30 | 8359 etc rela | 八十二銀行 | 445 | 438 | 443 | 440 | 417.541 | -5 | -1.124 | |||
| 2019-09-27 | 8359 etc rela | 八十二銀行 | 449 | 436 | 449 | 445 | 422.286 | -9 | -1.982 | |||
| 2019-09-26 | 8359 etc rela | 八十二銀行 | 460 | 452 | 455 | 454 | 425.133 | 1 | 0.221 | |||
| 2019-09-25 | 8359 etc rela | 八十二銀行 | 455 | 445 | 447 | 453 | 424.196 | 5 | 1.116 | |||
| 2019-09-24 | 8359 etc rela | 八十二銀行 | 452 | 443 | 444 | 448 | 419.514 | 0 | 0 | |||
| 2019-09-20 | 8359 etc rela | 八十二銀行 | 450 | 441 | 445 | 448 | 419.514 | 8 | 1.818 | |||
| 2019-09-19 | 8359 etc rela | 八十二銀行 | 447 | 436 | 437 | 440 | 412.023 | 7 | 1.617 | |||
| 2019-09-18 | 8359 etc rela | 八十二銀行 | 436 | 429 | 433 | 433 | 405.468 | -2 | -0.46 | |||
| 2019-09-17 | 8359 etc rela | 八十二銀行 | 438 | 428 | 430 | 435 | 407.341 | 4 | 0.928 | |||
| 2019-09-13 | 8359 etc rela | 八十二銀行 | 436 | 423 | 431 | 431 | 403.595 | 2 | 0.466 | |||
| 2019-09-12 | 8359 etc rela | 八十二銀行 | 431 | 425 | 427 | 429 | 401.722 | 4 | 0.941 | |||
| 2019-09-11 | 8359 etc rela | 八十二銀行 | 430 | 418 | 428 | 425 | 397.977 | 9 | 2.163 | |||
| 2019-09-10 | 8359 etc rela | 八十二銀行 | 417 | 405 | 407 | 416 | 389.549 | 17 | 4.261 | |||
| 2019-09-09 | 8359 etc rela | 八十二銀行 | 399 | 395 | 396 | 399 | 373.63 | 2 | 0.504 | |||
| 2019-09-06 | 8359 etc rela | 八十二銀行 | 401 | 395 | 400 | 397 | 371.757 | 0 | 0 | |||
| 2019-09-05 | 8359 etc rela | 八十二銀行 | 400 | 390 | 390 | 397 | 371.757 | 9 | 2.32 | |||
| 2019-09-04 | 8359 etc rela | 八十二銀行 | 391 | 385 | 389 | 388 | 363.329 | -3 | -0.767 | |||
| 2019-09-03 | 8359 etc rela | 八十二銀行 | 395 | 389 | 389 | 391 | 366.139 | 1 | 0.256 | |||
| 2019-09-02 | 8359 etc rela | 八十二銀行 | 393 | 386 | 388 | 390 | 365.202 | 8 | 2.094 | |||
| 2019-08-30 | 8359 etc rela | 八十二銀行 | 383 | 376 | 382 | 382 | 357.711 | 5 | 1.326 | |||
| 2019-08-29 | 8359 etc rela | 八十二銀行 | 379 | 371 | 378 | 377 | 353.029 | 2 | 0.533 | |||
| 2019-08-28 | 8359 etc rela | 八十二銀行 | 380 | 373 | 375 | 375 | 351.156 | -1 | -0.266 | |||
| 2019-08-27 | 8359 etc rela | 八十二銀行 | 381 | 374 | 378 | 376 | 352.092 | 1 | 0.267 | |||
| 2019-08-26 | 8359 etc rela | 八十二銀行 | 376 | 368 | 369 | 375 | 351.156 | -5 | -1.316 | |||
| 2019-08-23 | 8359 etc rela | 八十二銀行 | 383 | 375 | 377 | 380 | 355.838 | 4 | 1.064 | |||
| 2019-08-22 | 8359 etc rela | 八十二銀行 | 376 | 372 | 376 | 376 | 352.092 | 1 | 0.267 | |||
| 2019-08-21 | 8359 etc rela | 八十二銀行 | 377 | 373 | 377 | 375 | 351.156 | -7 | -1.832 | |||
| 2019-08-20 | 8359 etc rela | 八十二銀行 | 390 | 380 | 389 | 382 | 357.711 | 0 | 0 | |||
| 2019-08-19 | 8359 etc rela | 八十二銀行 | 384 | 379 | 383 | 382 | 357.711 | 4 | 1.058 | |||
| 2019-08-16 | 8359 etc rela | 八十二銀行 | 378 | 373 | 373 | 378 | 353.965 | 0 | 0 | |||
| 2019-08-15 | 8359 etc rela | 八十二銀行 | 379 | 371 | 373 | 378 | 353.965 | -6 | -1.562 | |||
| 2019-08-14 | 8359 etc rela | 八十二銀行 | 385 | 380 | 382 | 384 | 359.584 | 8 | 2.128 | |||
| 2019-08-13 | 8359 etc rela | 八十二銀行 | 378 | 370 | 376 | 376 | 352.092 | -2 | -0.529 | |||
| 2019-08-09 | 8359 etc rela | 八十二銀行 | 383 | 377 | 383 | 378 | 353.965 | -3 | -0.787 | |||
| 2019-08-08 | 8359 etc rela | 八十二銀行 | 384 | 379 | 383 | 381 | 356.774 | -6 | -1.55 | |||
| 2019-08-07 | 8359 etc rela | 八十二銀行 | 388 | 381 | 382 | 387 | 362.393 | 2 | 0.519 | |||
| 2019-08-06 | 8359 etc rela | 八十二銀行 | 385 | 372 | 376 | 385 | 360.52 | -4 | -1.028 | |||
| 2019-08-05 | 8359 etc rela | 八十二銀行 | 399 | 387 | 398 | 389 | 364.266 | -10 | -2.506 | |||
| 2019-08-02 | 8359 etc rela | 八十二銀行 | 410 | 398 | 410 | 399 | 373.63 | -19 | -4.545 | |||
| 2019-08-01 | 8359 etc rela | 八十二銀行 | 423 | 413 | 423 | 418 | 391.422 | 7 | 1.703 | |||
| 2019-07-31 | 8359 etc rela | 八十二銀行 | 417 | 409 | 417 | 411 | 384.867 | -14 | -3.294 | |||
| 2019-07-30 | 8359 etc rela | 八十二銀行 | 429 | 423 | 428 | 425 | 397.977 | -4 | -0.932 | |||
| 2019-07-29 | 8359 etc rela | 八十二銀行 | 432 | 426 | 431 | 429 | 401.722 | -4 | -0.924 | |||
| 2019-07-26 | 8359 etc rela | 八十二銀行 | 435 | 431 | 433 | 433 | 405.468 | -4 | -0.915 | |||
| 2019-07-25 | 8359 etc rela | 八十二銀行 | 438 | 434 | 436 | 437 | 409.214 | 1 | 0.229 | |||
| 2019-07-24 | 8359 etc rela | 八十二銀行 | 438 | 433 | 437 | 436 | 408.277 | -2 | -0.457 | |||
| 2019-07-23 | 8359 etc rela | 八十二銀行 | 441 | 435 | 436 | 438 | 410.15 | -1 | -0.228 | |||
| 2019-07-22 | 8359 etc rela | 八十二銀行 | 443 | 436 | 443 | 439 | 411.087 | -3 | -0.679 | |||
| 2019-07-19 | 8359 etc rela | 八十二銀行 | 445 | 433 | 436 | 442 | 413.896 | 6 | 1.376 | |||
| 2019-07-18 | 8359 etc rela | 八十二銀行 | 446 | 435 | 446 | 436 | 408.277 | -14 | -3.111 | |||
| 2019-07-17 | 8359 etc rela | 八十二銀行 | 456 | 448 | 450 | 450 | 421.387 | -2 | -0.442 | |||
| 2019-07-16 | 8359 etc rela | 八十二銀行 | 453 | 444 | 449 | 452 | 423.26 | 1 | 0.222 | |||
| 2019-07-12 | 8359 etc rela | 八十二銀行 | 453 | 447 | 450 | 451 | 422.324 | 3 | 0.67 | |||
| 2019-07-11 | 8359 etc rela | 八十二銀行 | 449 | 443 | 446 | 448 | 419.514 | 3 | 0.674 | |||
| 2019-07-10 | 8359 etc rela | 八十二銀行 | 446 | 441 | 443 | 445 | 416.705 | 2 | 0.451 | |||
| 2019-07-09 | 8359 etc rela | 八十二銀行 | 450 | 439 | 446 | 443 | 414.832 | -3 | -0.673 | |||
| 2019-07-08 | 8359 etc rela | 八十二銀行 | 452 | 445 | 451 | 446 | 417.641 | -1 | -0.224 | |||
| 2019-07-05 | 8359 etc rela | 八十二銀行 | 449 | 445 | 446 | 447 | 418.578 | 1 | 0.224 | |||
| 2019-07-04 | 8359 etc rela | 八十二銀行 | 448 | 440 | 446 | 446 | 417.641 | 2 | 0.45 | |||
| 2019-07-03 | 8359 etc rela | 八十二銀行 | 445 | 438 | 444 | 444 | 415.769 | -7 | -1.552 | |||
| 2019-07-02 | 8359 etc rela | 八十二銀行 | 452 | 444 | 447 | 451 | 422.324 | 6 | 1.348 | |||
| 2019-07-01 | 8359 etc rela | 八十二銀行 | 447 | 438 | 447 | 445 | 416.705 | 6 | 1.367 | |||
| 2019-06-28 | 8359 etc rela | 八十二銀行 | 442 | 436 | 438 | 439 | 411.087 | -7 | -1.57 | |||
| 2019-06-27 | 8359 etc rela | 八十二銀行 | 448 | 440 | 443 | 446 | 417.641 | 11 | 2.529 | |||
| 2019-06-26 | 8359 etc rela | 八十二銀行 | 441 | 435 | 438 | 435 | 407.341 | -3 | -0.685 | |||
| 2019-06-25 | 8359 etc rela | 八十二銀行 | 443 | 436 | 438 | 438 | 410.15 | 0 | 0 | |||
| 2019-06-24 | 8359 etc rela | 八十二銀行 | 442 | 436 | 442 | 438 | 410.15 | -2 | -0.455 | |||
| 2019-06-21 | 8359 etc rela | 八十二銀行 | 458 | 439 | 456 | 440 | 412.023 | -19 | -4.139 | |||
| 2019-06-20 | 8359 etc rela | 八十二銀行 | 461 | 455 | 459 | 459 | 429.815 | -2 | -0.434 | |||
| 2019-06-19 | 8359 etc rela | 八十二銀行 | 465 | 459 | 462 | 461 | 431.688 | 3 | 0.655 | |||
| 2019-06-18 | 8359 etc rela | 八十二銀行 | 466 | 457 | 463 | 458 | 428.879 | -2 | -0.435 | |||
| 2019-06-17 | 8359 etc rela | 八十二銀行 | 464 | 459 | 462 | 460 | 430.751 | -3 | -0.648 | |||
| 2019-06-14 | 8359 etc rela | 八十二銀行 | 463 | 453 | 460 | 463 | 433.561 | 3 | 0.652 | |||
| 2019-06-13 | 8359 etc rela | 八十二銀行 | 465 | 455 | 463 | 460 | 430.751 | -6 | -1.288 | |||
| 2019-06-12 | 8359 etc rela | 八十二銀行 | 473 | 466 | 473 | 466 | 436.37 | -10 | -2.101 | |||
| 2019-06-11 | 8359 etc rela | 八十二銀行 | 479 | 471 | 472 | 476 | 445.734 | 8 | 1.709 | |||
| 2019-06-10 | 8359 etc rela | 八十二銀行 | 473 | 467 | 473 | 468 | 438.243 | -2 | -0.426 | |||
| 2019-06-07 | 8359 etc rela | 八十二銀行 | 470 | 453 | 459 | 470 | 440.115 | 15 | 3.297 | |||
| 2019-06-06 | 8359 etc rela | 八十二銀行 | 458 | 454 | 458 | 455 | 426.069 | -5 | -1.087 | |||
| 2019-06-05 | 8359 etc rela | 八十二銀行 | 465 | 458 | 461 | 460 | 430.751 | 3 | 0.656 | |||
| 2019-06-04 | 8359 etc rela | 八十二銀行 | 458 | 442 | 442 | 457 | 427.942 | 20 | 4.577 | |||
| 2019-06-03 | 8359 etc rela | 八十二銀行 | 445 | 435 | 445 | 437 | 409.214 | -16 | -3.532 | |||
| 2019-05-31 | 8359 etc rela | 八十二銀行 | 455 | 447 | 451 | 453 | 424.196 | -3 | -0.658 | |||
| 2019-05-30 | 8359 etc rela | 八十二銀行 | 458 | 444 | 444 | 456 | 427.006 | 5 | 1.109 | |||
| 2019-05-29 | 8359 etc rela | 八十二銀行 | 453 | 446 | 451 | 451 | 422.324 | -8 | -1.743 | |||
| 2019-05-28 | 8359 etc rela | 八十二銀行 | 462 | 455 | 457 | 459 | 429.815 | 1 | 0.218 | |||
| 2019-05-27 | 8359 etc rela | 八十二銀行 | 462 | 457 | 461 | 458 | 428.879 | 0 | 0 | |||
| 2019-05-24 | 8359 etc rela | 八十二銀行 | 462 | 443 | 443 | 458 | 428.879 | 7 | 1.552 | |||
| 2019-05-23 | 8359 etc rela | 八十二銀行 | 453 | 447 | 447 | 451 | 422.324 | -1 | -0.221 | |||
| 2019-05-22 | 8359 etc rela | 八十二銀行 | 454 | 448 | 452 | 452 | 423.26 | 3 | 0.668 | |||
| 2019-05-21 | 8359 etc rela | 八十二銀行 | 450 | 443 | 443 | 449 | 420.451 | 3 | 0.673 | |||
| 2019-05-20 | 8359 etc rela | 八十二銀行 | 452 | 443 | 448 | 446 | 417.641 | 1 | 0.225 | |||
| 2019-05-17 | 8359 etc rela | 八十二銀行 | 447 | 434 | 439 | 445 | 416.705 | 11 | 2.535 | |||
| 2019-05-16 | 8359 etc rela | 八十二銀行 | 439 | 429 | 439 | 434 | 406.404 | -4 | -0.913 | |||
| 2019-05-15 | 8359 etc rela | 八十二銀行 | 446 | 436 | 445 | 438 | 410.15 | -10 | -2.232 | |||
| 2019-05-14 | 8359 etc rela | 八十二銀行 | 448 | 433 | 436 | 448 | 419.514 | 2 | 0.448 | |||
| 2019-05-13 | 8359 etc rela | 八十二銀行 | 452 | 445 | 450 | 446 | 417.641 | -11 | -2.407 | |||
| 2019-05-10 | 8359 etc rela | 八十二銀行 | 461 | 450 | 452 | 457 | 427.942 | 4 | 0.883 | |||
| 2019-05-09 | 8359 etc rela | 八十二銀行 | 455 | 444 | 446 | 453 | 424.196 | 3 | 0.667 | |||
| 2019-05-08 | 8359 etc rela | 八十二銀行 | 452 | 443 | 445 | 450 | 421.387 | -3 | -0.662 | |||
| 2019-05-07 | 8359 etc rela | 八十二銀行 | 459 | 449 | 452 | 453 | 424.196 | 7 | 1.57 | |||
| 2019-04-26 | 8359 etc rela | 八十二銀行 | 453 | 445 | 453 | 446 | 417.641 | -10 | -2.193 | |||
| 2019-04-25 | 8359 etc rela | 八十二銀行 | 467 | 447 | 459 | 456 | 427.006 | -5 | -1.085 | |||
| 2019-04-24 | 8359 etc rela | 八十二銀行 | 475 | 457 | 475 | 461 | 431.688 | -13 | -2.743 | |||
| 2019-04-23 | 8359 etc rela | 八十二銀行 | 481 | 472 | 474 | 474 | 443.861 | -3 | -0.629 | |||
| 2019-04-22 | 8359 etc rela | 八十二銀行 | 478 | 471 | 476 | 477 | 446.67 | 3 | 0.633 | |||
| 2019-04-19 | 8359 etc rela | 八十二銀行 | 478 | 468 | 470 | 474 | 443.861 | 4 | 0.851 | |||
| 2019-04-18 | 8359 etc rela | 八十二銀行 | 476 | 468 | 468 | 470 | 440.115 | 2 | 0.427 | |||
| 2019-04-17 | 8359 etc rela | 八十二銀行 | 475 | 467 | 468 | 468 | 438.243 | 3 | 0.645 | |||
| 2019-04-16 | 8359 etc rela | 八十二銀行 | 467 | 460 | 463 | 465 | 435.433 | -4 | -0.853 | |||
| 2019-04-15 | 8359 etc rela | 八十二銀行 | 480 | 468 | 476 | 469 | 439.179 | 8 | 1.735 | |||
| 2019-04-12 | 8359 etc rela | 八十二銀行 | 469 | 461 | 468 | 461 | 431.688 | -6 | -1.285 | |||
| 2019-04-11 | 8359 etc rela | 八十二銀行 | 469 | 463 | 468 | 467 | 437.306 | -2 | -0.426 | |||
| 2019-04-10 | 8359 etc rela | 八十二銀行 | 470 | 461 | 466 | 469 | 439.179 | -4 | -0.846 | |||
| 2019-04-09 | 8359 etc rela | 八十二銀行 | 478 | 472 | 475 | 473 | 442.925 | -5 | -1.046 | |||
| 2019-04-08 | 8359 etc rela | 八十二銀行 | 483 | 476 | 483 | 478 | 447.607 | -5 | -1.035 | |||
| 2019-04-05 | 8359 etc rela | 八十二銀行 | 483 | 474 | 475 | 483 | 452.289 | 4 | 0.835 | |||
| 2019-04-04 | 8359 etc rela | 八十二銀行 | 482 | 476 | 478 | 479 | 448.543 | -3 | -0.622 | |||
| 2019-04-03 | 8359 etc rela | 八十二銀行 | 484 | 474 | 478 | 482 | 451.352 | 3 | 0.626 | |||
| 2019-04-02 | 8359 etc rela | 八十二銀行 | 483 | 477 | 480 | 479 | 448.543 | 6 | 1.268 | |||
| 2019-04-01 | 8359 etc rela | 八十二銀行 | 478 | 464 | 467 | 473 | 442.925 | 14 | 3.05 | |||
| 2019-03-29 | 8359 etc rela | 八十二銀行 | 466 | 457 | 466 | 459 | 429.815 | -4 | -0.864 | |||
| 2019-03-28 | 8359 etc rela | 八十二銀行 | 465 | 456 | 461 | 463 | 433.561 | -5 | -1.068 | |||
| 2019-03-27 | 8359 etc rela | 八十二銀行 | 471 | 462 | 471 | 468 | 438.243 | -5 | -1.057 | |||
| 2019-03-26 | 8359 etc rela | 八十二銀行 | 476 | 454 | 458 | 473 | 435.433 | 20 | 4.415 | |||
| 2019-03-25 | 8359 etc rela | 八十二銀行 | 460 | 451 | 459 | 453 | 417.022 | -18 | -3.822 | |||
| 2019-03-22 | 8359 etc rela | 八十二銀行 | 471 | 465 | 471 | 471 | 433.592 | 1 | 0.213 | |||
| 2019-03-20 | 8359 etc rela | 八十二銀行 | 472 | 464 | 468 | 470 | 432.672 | 0 | 0 | |||
| 2019-03-19 | 8359 etc rela | 八十二銀行 | 475 | 468 | 473 | 470 | 432.672 | 1 | 0.213 | |||
| 2019-03-18 | 8359 etc rela | 八十二銀行 | 473 | 464 | 472 | 469 | 431.751 | 5 | 1.078 | |||
| 2019-03-15 | 8359 etc rela | 八十二銀行 | 472 | 463 | 464 | 464 | 427.148 | 2 | 0.433 | |||
| 2019-03-14 | 8359 etc rela | 八十二銀行 | 473 | 461 | 467 | 462 | 425.307 | -5 | -1.071 | |||
| 2019-03-13 | 8359 etc rela | 八十二銀行 | 469 | 456 | 457 | 467 | 429.91 | 10 | 2.188 | |||
| 2019-03-12 | 8359 etc rela | 八十二銀行 | 461 | 446 | 448 | 457 | 420.704 | 10 | 2.237 | |||
| 2019-03-11 | 8359 etc rela | 八十二銀行 | 448 | 443 | 445 | 447 | 411.498 | -1 | -0.223 | |||
| 2019-03-08 | 8359 etc rela | 八十二銀行 | 460 | 447 | 458 | 448 | 412.419 | -18 | -3.863 | |||
| 2019-03-07 | 8359 etc rela | 八十二銀行 | 469 | 461 | 467 | 466 | 428.989 | -6 | -1.271 | |||
| 2019-03-06 | 8359 etc rela | 八十二銀行 | 474 | 467 | 470 | 472 | 434.513 | -1 | -0.211 | |||
| 2019-03-05 | 8359 etc rela | 八十二銀行 | 474 | 465 | 465 | 473 | 435.433 | 4 | 0.853 | |||
| 2019-03-04 | 8359 etc rela | 八十二銀行 | 472 | 463 | 472 | 469 | 431.751 | 4 | 0.86 | |||
| 2019-03-01 | 8359 etc rela | 八十二銀行 | 469 | 460 | 463 | 465 | 428.069 | 2 | 0.432 | |||
| 2019-02-28 | 8359 etc rela | 八十二銀行 | 467 | 460 | 463 | 463 | 426.228 | 5 | 1.092 | |||
| 2019-02-27 | 8359 etc rela | 八十二銀行 | 461 | 454 | 458 | 458 | 421.625 | -1 | -0.218 | |||
| 2019-02-26 | 8359 etc rela | 八十二銀行 | 466 | 456 | 466 | 459 | 422.545 | -6 | -1.29 | |||
| 2019-02-25 | 8359 etc rela | 八十二銀行 | 467 | 463 | 467 | 465 | 428.069 | 3 | 0.649 | |||
| 2019-02-22 | 8359 etc rela | 八十二銀行 | 470 | 461 | 470 | 462 | 425.307 | -14 | -2.941 | |||
| 2019-02-21 | 8359 etc rela | 八十二銀行 | 479 | 471 | 478 | 476 | 438.195 | 2 | 0.422 | |||
| 2019-02-20 | 8359 etc rela | 八十二銀行 | 480 | 473 | 474 | 474 | 436.354 | -2 | -0.42 | |||
| 2019-02-19 | 8359 etc rela | 八十二銀行 | 478 | 470 | 472 | 476 | 438.195 | 9 | 1.927 | |||
| 2019-02-18 | 8359 etc rela | 八十二銀行 | 473 | 465 | 467 | 467 | 429.91 | 10 | 2.188 | |||
| 2019-02-15 | 8359 etc rela | 八十二銀行 | 458 | 444 | 449 | 457 | 420.704 | 3 | 0.661 | |||
| 2019-02-14 | 8359 etc rela | 八十二銀行 | 456 | 447 | 447 | 454 | 417.942 | -1 | -0.22 | |||
| 2019-02-13 | 8359 etc rela | 八十二銀行 | 457 | 450 | 455 | 455 | 418.863 | 2 | 0.442 | |||
| 2019-02-12 | 8359 etc rela | 八十二銀行 | 453 | 432 | 435 | 453 | 417.022 | 21 | 4.861 | |||
| 2019-02-08 | 8359 etc rela | 八十二銀行 | 442 | 430 | 442 | 432 | 397.69 | -17 | -3.786 | |||
| 2019-02-07 | 8359 etc rela | 八十二銀行 | 456 | 446 | 455 | 449 | 413.34 | -7 | -1.535 | |||
| 2019-02-06 | 8359 etc rela | 八十二銀行 | 462 | 453 | 459 | 456 | 419.784 | -2 | -0.437 | |||
| 2019-02-05 | 8359 etc rela | 八十二銀行 | 465 | 457 | 464 | 458 | 421.625 | -9 | -1.927 | |||
| 2019-02-04 | 8359 etc rela | 八十二銀行 | 475 | 465 | 470 | 467 | 429.91 | 5 | 1.082 | |||
| 2019-02-01 | 8359 etc rela | 八十二銀行 | 477 | 462 | 477 | 462 | 425.307 | -20 | -4.149 | |||
| 2019-01-31 | 8359 etc rela | 八十二銀行 | 483 | 470 | 473 | 482 | 443.719 | 17 | 3.656 | |||
| 2019-01-30 | 8359 etc rela | 八十二銀行 | 469 | 462 | 466 | 465 | 428.069 | 3 | 0.649 | |||
| 2019-01-29 | 8359 etc rela | 八十二銀行 | 466 | 458 | 465 | 462 | 425.307 | 0 | 0 | |||
| 2019-01-28 | 8359 etc rela | 八十二銀行 | 470 | 461 | 468 | 462 | 425.307 | -8 | -1.702 | |||
| 2019-01-25 | 8359 etc rela | 八十二銀行 | 474 | 468 | 468 | 470 | 432.672 | -1 | -0.212 | |||
| 2019-01-24 | 8359 etc rela | 八十二銀行 | 473 | 465 | 465 | 471 | 433.592 | 6 | 1.29 | |||
| 2019-01-23 | 8359 etc rela | 八十二銀行 | 471 | 464 | 467 | 465 | 428.069 | -5 | -1.064 | |||
| 2019-01-22 | 8359 etc rela | 八十二銀行 | 478 | 468 | 477 | 470 | 432.672 | -8 | -1.674 | |||
| 2019-01-21 | 8359 etc rela | 八十二銀行 | 481 | 474 | 476 | 478 | 440.036 | 10 | 2.137 | |||
| 2019-01-18 | 8359 etc rela | 八十二銀行 | 473 | 464 | 466 | 468 | 430.831 | 6 | 1.299 | |||
| 2019-01-17 | 8359 etc rela | 八十二銀行 | 468 | 459 | 463 | 462 | 425.307 | 7 | 1.538 | |||
| 2019-01-16 | 8359 etc rela | 八十二銀行 | 461 | 452 | 461 | 455 | 418.863 | -8 | -1.728 | |||
| 2019-01-15 | 8359 etc rela | 八十二銀行 | 468 | 454 | 454 | 463 | 426.228 | 1 | 0.216 | |||
| 2019-01-11 | 8359 etc rela | 八十二銀行 | 466 | 458 | 465 | 462 | 425.307 | 2 | 0.435 | |||
| 2019-01-10 | 8359 etc rela | 八十二銀行 | 460 | 453 | 455 | 460 | 423.466 | -1 | -0.217 | |||
| 2019-01-09 | 8359 etc rela | 八十二銀行 | 467 | 458 | 462 | 461 | 424.386 | 5 | 1.096 | |||
| 2019-01-08 | 8359 etc rela | 八十二銀行 | 463 | 455 | 462 | 456 | 419.784 | -1 | -0.219 | |||
| 2019-01-07 | 8359 etc rela | 八十二銀行 | 471 | 456 | 464 | 457 | 420.704 | 1 | 0.219 | |||
| 2019-01-04 | 8359 etc rela | 八十二銀行 | 456 | 441 | 443 | 456 | 419.784 | 5 | 1.109 | |||
| 2018-12-31 | 8359 etc rela | 八十二銀行 | 451 | 451 | 451 | 451 | 415.181 | 0 | 0 | |||
| 2018-12-28 | 8359 etc rela | 八十二銀行 | 455 | 440 | 441 | 451 | 415.181 | 3 | 0.67 | |||
| 2018-12-27 | 8359 etc rela | 八十二銀行 | 451 | 437 | 441 | 448 | 412.419 | 20 | 4.673 | |||
| 2018-12-26 | 8359 etc rela | 八十二銀行 | 429 | 418 | 420 | 428 | 394.007 | 6 | 1.422 | |||
| 2018-12-25 | 8359 etc rela | 八十二銀行 | 428 | 417 | 428 | 422 | 388.484 | -16 | -3.653 | |||
| 2018-12-24 | 8359 etc rela | 八十二銀行 | 438 | 438 | 438 | 438 | 403.213 | 0 | 0 | |||
| 2018-12-21 | 8359 etc rela | 八十二銀行 | 449 | 434 | 449 | 438 | 403.213 | -11 | -2.45 | |||
| 2018-12-20 | 8359 etc rela | 八十二銀行 | 463 | 447 | 461 | 449 | 413.34 | -15 | -3.233 | |||
| 2018-12-19 | 8359 etc rela | 八十二銀行 | 473 | 462 | 467 | 464 | 427.148 | -7 | -1.486 | |||
| 2018-12-18 | 8359 etc rela | 八十二銀行 | 475 | 467 | 475 | 471 | 433.592 | -7 | -1.464 | |||
| 2018-12-17 | 8359 etc rela | 八十二銀行 | 487 | 477 | 480 | 478 | 440.036 | 0 | 0 | |||
| 2018-12-14 | 8359 etc rela | 八十二銀行 | 487 | 477 | 485 | 478 | 440.036 | -14 | -2.846 | |||
| 2018-12-13 | 8359 etc rela | 八十二銀行 | 496 | 484 | 490 | 492 | 452.924 | 6 | 1.235 | |||
| 2018-12-12 | 8359 etc rela | 八十二銀行 | 494 | 486 | 492 | 486 | 447.401 | 3 | 0.621 | |||
| 2018-12-11 | 8359 etc rela | 八十二銀行 | 487 | 476 | 486 | 483 | 444.639 | -1 | -0.207 | |||
| 2018-12-10 | 8359 etc rela | 八十二銀行 | 487 | 477 | 481 | 484 | 445.56 | 1 | 0.207 | |||
| 2018-12-07 | 8359 etc rela | 八十二銀行 | 491 | 480 | 488 | 483 | 444.639 | -12 | -2.424 | |||
| 2018-12-06 | 8359 etc rela | 八十二銀行 | 499 | 489 | 497 | 495 | 455.686 | -2 | -0.402 | |||
| 2018-12-05 | 8359 etc rela | 八十二銀行 | 503 | 494 | 497 | 497 | 457.527 | -10 | -1.972 | |||
| 2018-12-04 | 8359 etc rela | 八十二銀行 | 521 | 506 | 517 | 507 | 466.733 | -18 | -3.429 | |||
| 2018-12-03 | 8359 etc rela | 八十二銀行 | 527 | 517 | 526 | 525 | 483.303 | 4 | 0.768 | |||
| 2018-11-30 | 8359 etc rela | 八十二銀行 | 525 | 516 | 518 | 521 | 479.621 | 1 | 0.192 | |||
| 2018-11-29 | 8359 etc rela | 八十二銀行 | 527 | 517 | 517 | 520 | 478.701 | 10 | 1.961 | |||
| 2018-11-28 | 8359 etc rela | 八十二銀行 | 515 | 507 | 515 | 510 | 469.495 | 2 | 0.394 | |||
| 2018-11-27 | 8359 etc rela | 八十二銀行 | 512 | 498 | 501 | 508 | 467.654 | 13 | 2.626 | |||
| 2018-11-26 | 8359 etc rela | 八十二銀行 | 496 | 487 | 492 | 495 | 455.686 | 4 | 0.815 | |||
| 2018-11-23 | 8359 etc rela | 八十二銀行 | 491 | 491 | 491 | 491 | 452.004 | 0 | 0 | |||
| 2018-11-22 | 8359 etc rela | 八十二銀行 | 500 | 488 | 498 | 491 | 452.004 | -7 | -1.406 | |||
| 2018-11-21 | 8359 etc rela | 八十二銀行 | 498 | 491 | 493 | 498 | 458.448 | -9 | -1.775 | |||
| 2018-11-20 | 8359 etc rela | 八十二銀行 | 507 | 492 | 495 | 507 | 466.733 | 12 | 2.424 | |||
| 2018-11-19 | 8359 etc rela | 八十二銀行 | 505 | 491 | 504 | 495 | 455.686 | -10 | -1.98 | |||
| 2018-11-16 | 8359 etc rela | 八十二銀行 | 508 | 496 | 500 | 505 | 464.892 | 2 | 0.398 | |||
| 2018-11-15 | 8359 etc rela | 八十二銀行 | 503 | 493 | 497 | 503 | 463.051 | -2 | -0.396 | |||
| 2018-11-14 | 8359 etc rela | 八十二銀行 | 510 | 495 | 495 | 505 | 464.892 | 9 | 1.815 | |||
| 2018-11-13 | 8359 etc rela | 八十二銀行 | 501 | 491 | 498 | 496 | 456.607 | -12 | -2.362 | |||
| 2018-11-12 | 8359 etc rela | 八十二銀行 | 512 | 505 | 509 | 508 | 467.654 | -5 | -0.975 | |||
| 2018-11-09 | 8359 etc rela | 八十二銀行 | 519 | 508 | 508 | 513 | 472.257 | 6 | 1.183 | |||
| 2018-11-08 | 8359 etc rela | 八十二銀行 | 513 | 504 | 508 | 507 | 466.733 | 10 | 2.012 | |||
| 2018-11-07 | 8359 etc rela | 八十二銀行 | 511 | 494 | 496 | 497 | 457.527 | 5 | 1.016 | |||
| 2018-11-06 | 8359 etc rela | 八十二銀行 | 495 | 484 | 484 | 492 | 452.924 | 7 | 1.443 | |||
| 2018-11-05 | 8359 etc rela | 八十二銀行 | 493 | 484 | 484 | 485 | 446.48 | -5 | -1.02 | |||
| 2018-11-02 | 8359 etc rela | 八十二銀行 | 492 | 480 | 489 | 490 | 451.083 | 5 | 1.031 | |||
| 2018-11-01 | 8359 etc rela | 八十二銀行 | 487 | 476 | 477 | 485 | 446.48 | 7 | 1.464 | |||
| 2018-10-31 | 8359 etc rela | 八十二銀行 | 487 | 474 | 485 | 478 | 440.036 | -5 | -1.035 | |||
| 2018-10-30 | 8359 etc rela | 八十二銀行 | 485 | 469 | 470 | 483 | 444.639 | 14 | 2.985 | |||
| 2018-10-29 | 8359 etc rela | 八十二銀行 | 476 | 456 | 456 | 469 | 431.751 | 8 | 1.735 | |||
| 2018-10-26 | 8359 etc rela | 八十二銀行 | 466 | 455 | 462 | 461 | 424.386 | 1 | 0.217 | |||
| 2018-10-25 | 8359 etc rela | 八十二銀行 | 474 | 459 | 466 | 460 | 423.466 | -14 | -2.954 | |||
| 2018-10-24 | 8359 etc rela | 八十二銀行 | 487 | 474 | 487 | 474 | 436.354 | -9 | -1.863 | |||
| 2018-10-23 | 8359 etc rela | 八十二銀行 | 494 | 482 | 491 | 483 | 444.639 | -14 | -2.817 | |||
| 2018-10-22 | 8359 etc rela | 八十二銀行 | 501 | 491 | 494 | 497 | 457.527 | 0 | 0 | |||
| 2018-10-19 | 8359 etc rela | 八十二銀行 | 498 | 491 | 492 | 497 | 457.527 | -3 | -0.6 | |||
| 2018-10-18 | 8359 etc rela | 八十二銀行 | 511 | 499 | 505 | 500 | 460.289 | -4 | -0.794 | |||
| 2018-10-17 | 8359 etc rela | 八十二銀行 | 507 | 501 | 505 | 504 | 463.971 | 5 | 1.002 | |||
| 2018-10-16 | 8359 etc rela | 八十二銀行 | 503 | 493 | 493 | 499 | 459.368 | 3 | 0.605 | |||
| 2018-10-15 | 8359 etc rela | 八十二銀行 | 499 | 489 | 499 | 496 | 456.607 | -9 | -1.782 | |||
| 2018-10-12 | 8359 etc rela | 八十二銀行 | 513 | 501 | 513 | 505 | 464.892 | -11 | -2.132 | |||
| 2018-10-11 | 8359 etc rela | 八十二銀行 | 523 | 511 | 520 | 516 | 475.018 | -15 | -2.825 | |||
| 2018-10-10 | 8359 etc rela | 八十二銀行 | 535 | 522 | 526 | 531 | 488.827 | 12 | 2.312 | |||
| 2018-10-09 | 8359 etc rela | 八十二銀行 | 530 | 516 | 527 | 519 | 477.78 | -12 | -2.26 | |||
| 2018-10-08 | 8359 etc rela | 八十二銀行 | 531 | 531 | 531 | 531 | 488.827 | 0 | 0 | |||
| 2018-10-05 | 8359 etc rela | 八十二銀行 | 535 | 525 | 525 | 531 | 488.827 | 1 | 0.189 | |||
| 2018-10-04 | 8359 etc rela | 八十二銀行 | 535 | 523 | 534 | 530 | 487.906 | 6 | 1.145 | |||
| 2018-10-03 | 8359 etc rela | 八十二銀行 | 535 | 523 | 523 | 524 | 482.383 | -1 | -0.19 | |||
| 2018-10-02 | 8359 etc rela | 八十二銀行 | 529 | 520 | 525 | 525 | 483.303 | 6 | 1.156 | |||
| 2018-10-01 | 8359 etc rela | 八十二銀行 | 522 | 509 | 513 | 519 | 477.78 | -2 | -0.384 | |||
| 2018-09-28 | 8359 etc rela | 八十二銀行 | 535 | 520 | 532 | 521 | 479.621 | -2 | -0.382 | |||
| 2018-09-27 | 8359 etc rela | 八十二銀行 | 529 | 520 | 524 | 523 | 481.462 | -4 | -0.759 | |||
| 2018-09-26 | 8359 etc rela | 八十二銀行 | 534 | 522 | 532 | 527 | 485.145 | -11 | -2.045 | |||
| 2018-09-25 | 8359 etc rela | 八十二銀行 | 538 | 531 | 538 | 538 | 489.747 | 0 | 0 | |||
| 2018-09-24 | 8359 etc rela | 八十二銀行 | 538 | 538 | 538 | 538 | 489.747 | 0 | 0 | |||
| 2018-09-21 | 8359 etc rela | 八十二銀行 | 539 | 516 | 517 | 538 | 489.747 | 25 | 4.873 | |||
| 2018-09-20 | 8359 etc rela | 八十二銀行 | 514 | 502 | 510 | 513 | 466.99 | 9 | 1.786 | |||
| 2018-09-19 | 8359 etc rela | 八十二銀行 | 507 | 496 | 497 | 504 | 458.797 | 11 | 2.231 | |||
| 2018-09-18 | 8359 etc rela | 八十二銀行 | 496 | 478 | 479 | 493 | 448.783 | 13 | 2.708 | |||
| 2018-09-17 | 8359 etc rela | 八十二銀行 | 480 | 480 | 480 | 480 | 436.949 | 0 | 0 | |||
| 2018-09-14 | 8359 etc rela | 八十二銀行 | 488 | 479 | 484 | 480 | 436.949 | 0 | 0 | |||
| 2018-09-13 | 8359 etc rela | 八十二銀行 | 485 | 471 | 471 | 480 | 436.949 | 11 | 2.345 | |||
| 2018-09-12 | 8359 etc rela | 八十二銀行 | 474 | 466 | 473 | 469 | 426.936 | -7 | -1.471 | |||
| 2018-09-11 | 8359 etc rela | 八十二銀行 | 480 | 472 | 479 | 476 | 433.308 | -3 | -0.626 | |||
| 2018-09-10 | 8359 etc rela | 八十二銀行 | 480 | 468 | 470 | 479 | 436.039 | 12 | 2.57 | |||
| 2018-09-07 | 8359 etc rela | 八十二銀行 | 471 | 464 | 470 | 467 | 425.115 | -7 | -1.477 | |||
| 2018-09-06 | 8359 etc rela | 八十二銀行 | 479 | 473 | 479 | 474 | 431.488 | -4 | -0.837 | |||
| 2018-09-05 | 8359 etc rela | 八十二銀行 | 480 | 472 | 476 | 478 | 435.129 | 3 | 0.632 | |||
| 2018-09-04 | 8359 etc rela | 八十二銀行 | 487 | 475 | 487 | 475 | 432.398 | -9 | -1.86 | |||
| 2018-09-03 | 8359 etc rela | 八十二銀行 | 495 | 480 | 495 | 484 | 440.591 | -12 | -2.419 | |||
| 2018-08-31 | 8359 etc rela | 八十二銀行 | 500 | 487 | 490 | 496 | 451.514 | 0 | 0 | |||
| 2018-08-30 | 8359 etc rela | 八十二銀行 | 503 | 495 | 500 | 496 | 451.514 | -7 | -1.392 | |||
| 2018-08-29 | 8359 etc rela | 八十二銀行 | 507 | 498 | 499 | 503 | 457.887 | 7 | 1.411 | |||
| 2018-08-28 | 8359 etc rela | 八十二銀行 | 509 | 496 | 508 | 496 | 451.514 | -4 | -0.8 | |||
| 2018-08-27 | 8359 etc rela | 八十二銀行 | 504 | 496 | 497 | 500 | 455.156 | 5 | 1.01 | |||
| 2018-08-24 | 8359 etc rela | 八十二銀行 | 496 | 489 | 489 | 495 | 450.604 | 8 | 1.643 | |||
| 2018-08-23 | 8359 etc rela | 八十二銀行 | 493 | 486 | 492 | 487 | 443.322 | -4 | -0.815 | |||
| 2018-08-22 | 8359 etc rela | 八十二銀行 | 497 | 491 | 496 | 491 | 446.963 | -3 | -0.607 | |||
| 2018-08-21 | 8359 etc rela | 八十二銀行 | 497 | 489 | 493 | 494 | 449.694 | -4 | -0.803 | |||
| 2018-08-20 | 8359 etc rela | 八十二銀行 | 498 | 492 | 494 | 498 | 453.335 | 3 | 0.606 | |||
| 2018-08-17 | 8359 etc rela | 八十二銀行 | 497 | 485 | 491 | 495 | 450.604 | 12 | 2.484 | |||
| 2018-08-16 | 8359 etc rela | 八十二銀行 | 484 | 468 | 473 | 483 | 439.68 | 5 | 1.046 | |||
| 2018-08-15 | 8359 etc rela | 八十二銀行 | 490 | 472 | 489 | 478 | 435.129 | -8 | -1.646 | |||
| 2018-08-14 | 8359 etc rela | 八十二銀行 | 487 | 475 | 479 | 486 | 442.411 | 9 | 1.887 | |||
| 2018-08-13 | 8359 etc rela | 八十二銀行 | 485 | 474 | 483 | 477 | 434.219 | -11 | -2.254 | |||
| 2018-08-10 | 8359 etc rela | 八十二銀行 | 493 | 483 | 490 | 488 | 444.232 | -4 | -0.813 | |||
| 2018-08-09 | 8359 etc rela | 八十二銀行 | 498 | 488 | 497 | 492 | 447.873 | -3 | -0.606 | |||
| 2018-08-08 | 8359 etc rela | 八十二銀行 | 497 | 491 | 493 | 495 | 450.604 | 3 | 0.61 | |||
| 2018-08-07 | 8359 etc rela | 八十二銀行 | 494 | 483 | 492 | 492 | 447.873 | 3 | 0.613 | |||
| 2018-08-06 | 8359 etc rela | 八十二銀行 | 498 | 486 | 493 | 489 | 445.142 | -12 | -2.395 | |||
| 2018-08-03 | 8359 etc rela | 八十二銀行 | 504 | 495 | 504 | 501 | 456.066 | 4 | 0.805 | |||
| 2018-08-02 | 8359 etc rela | 八十二銀行 | 509 | 496 | 503 | 497 | 452.425 | -8 | -1.584 | |||
| 2018-08-01 | 8359 etc rela | 八十二銀行 | 507 | 486 | 492 | 505 | 459.707 | 13 | 2.642 | |||
| 2018-07-31 | 8359 etc rela | 八十二銀行 | 517 | 490 | 512 | 492 | 447.873 | -15 | -2.959 | |||
| 2018-07-30 | 8359 etc rela | 八十二銀行 | 509 | 496 | 499 | 507 | 461.528 | 15 | 3.049 | |||
| 2018-07-27 | 8359 etc rela | 八十二銀行 | 497 | 486 | 487 | 492 | 447.873 | 9 | 1.863 | |||
| 2018-07-26 | 8359 etc rela | 八十二銀行 | 487 | 479 | 481 | 483 | 439.68 | 9 | 1.899 | |||
| 2018-07-25 | 8359 etc rela | 八十二銀行 | 479 | 473 | 474 | 474 | 431.488 | 1 | 0.211 | |||
| 2018-07-24 | 8359 etc rela | 八十二銀行 | 479 | 471 | 475 | 473 | 430.577 | 4 | 0.853 | |||
| 2018-07-23 | 8359 etc rela | 八十二銀行 | 475 | 460 | 461 | 469 | 426.936 | 15 | 3.304 | |||
| 2018-07-20 | 8359 etc rela | 八十二銀行 | 461 | 453 | 455 | 454 | 413.281 | -5 | -1.089 | |||
| 2018-07-19 | 8359 etc rela | 八十二銀行 | 462 | 455 | 459 | 459 | 417.833 | 1 | 0.218 | |||
| 2018-07-18 | 8359 etc rela | 八十二銀行 | 461 | 454 | 458 | 458 | 416.923 | 8 | 1.778 | |||
| 2018-07-17 | 8359 etc rela | 八十二銀行 | 456 | 446 | 448 | 450 | 409.64 | 0 | 0 | |||
| 2018-07-16 | 8359 etc rela | 八十二銀行 | 450 | 450 | 450 | 450 | 409.64 | 0 | 0 | |||
| 2018-07-13 | 8359 etc rela | 八十二銀行 | 462 | 450 | 461 | 450 | 409.64 | -7 | -1.532 | |||
| 2018-07-12 | 8359 etc rela | 八十二銀行 | 464 | 454 | 462 | 457 | 416.012 | 3 | 0.661 | |||
| 2018-07-11 | 8359 etc rela | 八十二銀行 | 455 | 448 | 452 | 454 | 413.281 | -4 | -0.873 | |||
| 2018-07-10 | 8359 etc rela | 八十二銀行 | 464 | 457 | 460 | 458 | 416.923 | 5 | 1.104 | |||
| 2018-07-09 | 8359 etc rela | 八十二銀行 | 456 | 449 | 450 | 453 | 412.371 | 7 | 1.57 | |||
| 2018-07-06 | 8359 etc rela | 八十二銀行 | 450 | 444 | 448 | 446 | 405.999 | 0 | 0 | |||
| 2018-07-05 | 8359 etc rela | 八十二銀行 | 452 | 445 | 452 | 446 | 405.999 | -7 | -1.545 | |||
| 2018-07-04 | 8359 etc rela | 八十二銀行 | 463 | 451 | 458 | 453 | 412.371 | -9 | -1.948 | |||
| 2018-07-03 | 8359 etc rela | 八十二銀行 | 469 | 458 | 468 | 462 | 420.564 | -4 | -0.858 | |||
| 2018-07-02 | 8359 etc rela | 八十二銀行 | 471 | 464 | 470 | 466 | 424.205 | -8 | -1.688 | |||
| 2018-06-29 | 8359 etc rela | 八十二銀行 | 476 | 468 | 470 | 474 | 431.488 | 6 | 1.282 | |||
| 2018-06-28 | 8359 etc rela | 八十二銀行 | 474 | 467 | 473 | 468 | 426.026 | -3 | -0.637 | |||
| 2018-06-27 | 8359 etc rela | 八十二銀行 | 480 | 468 | 480 | 471 | 428.757 | -12 | -2.484 | |||
| 2018-06-26 | 8359 etc rela | 八十二銀行 | 485 | 470 | 470 | 483 | 439.68 | 5 | 1.046 | |||
| 2018-06-25 | 8359 etc rela | 八十二銀行 | 487 | 476 | 485 | 478 | 435.129 | -10 | -2.049 | |||
| 2018-06-22 | 8359 etc rela | 八十二銀行 | 491 | 470 | 475 | 488 | 444.232 | 9 | 1.879 | |||
| 2018-06-21 | 8359 etc rela | 八十二銀行 | 496 | 479 | 494 | 479 | 436.039 | -19 | -3.815 | |||
| 2018-06-20 | 8359 etc rela | 八十二銀行 | 500 | 490 | 496 | 498 | 453.335 | 4 | 0.81 | |||
| 2018-06-19 | 8359 etc rela | 八十二銀行 | 499 | 493 | 496 | 494 | 449.694 | -5 | -1.002 | |||
| 2018-06-18 | 8359 etc rela | 八十二銀行 | 508 | 495 | 507 | 499 | 454.245 | -6 | -1.188 | |||
| 2018-06-15 | 8359 etc rela | 八十二銀行 | 521 | 504 | 519 | 505 | 459.707 | -14 | -2.697 | |||
| 2018-06-14 | 8359 etc rela | 八十二銀行 | 523 | 510 | 519 | 519 | 472.452 | 0 | 0 | |||
| 2018-06-13 | 8359 etc rela | 八十二銀行 | 521 | 511 | 511 | 519 | 472.452 | 3 | 0.581 | |||
| 2018-06-12 | 8359 etc rela | 八十二銀行 | 519 | 510 | 519 | 516 | 469.721 | 0 | 0 | |||
| 2018-06-11 | 8359 etc rela | 八十二銀行 | 524 | 513 | 516 | 516 | 469.721 | 5 | 0.978 | |||
| 2018-06-08 | 8359 etc rela | 八十二銀行 | 515 | 507 | 509 | 511 | 465.169 | 6 | 1.188 | |||
| 2018-06-07 | 8359 etc rela | 八十二銀行 | 514 | 504 | 512 | 505 | 459.707 | 2 | 0.398 | |||
| 2018-06-06 | 8359 etc rela | 八十二銀行 | 505 | 500 | 502 | 503 | 457.887 | -4 | -0.789 | |||
| 2018-06-05 | 8359 etc rela | 八十二銀行 | 510 | 501 | 509 | 507 | 461.528 | -1 | -0.197 | |||
| 2018-06-04 | 8359 etc rela | 八十二銀行 | 511 | 494 | 497 | 508 | 462.438 | 17 | 3.462 | |||
| 2018-06-01 | 8359 etc rela | 八十二銀行 | 498 | 477 | 478 | 491 | 446.963 | 8 | 1.656 | |||
| 2018-05-31 | 8359 etc rela | 八十二銀行 | 487 | 472 | 479 | 483 | 439.68 | 5 | 1.046 | |||
| 2018-05-30 | 8359 etc rela | 八十二銀行 | 484 | 478 | 482 | 478 | 435.129 | -15 | -3.043 | |||
| 2018-05-29 | 8359 etc rela | 八十二銀行 | 497 | 489 | 495 | 493 | 448.783 | 0 | 0 | |||
| 2018-05-28 | 8359 etc rela | 八十二銀行 | 499 | 490 | 495 | 493 | 448.783 | -2 | -0.404 | |||
| 2018-05-25 | 8359 etc rela | 八十二銀行 | 504 | 495 | 503 | 495 | 450.604 | -11 | -2.174 | |||
| 2018-05-24 | 8359 etc rela | 八十二銀行 | 514 | 505 | 510 | 506 | 460.618 | -12 | -2.317 | |||
| 2018-05-23 | 8359 etc rela | 八十二銀行 | 528 | 518 | 524 | 518 | 471.541 | -12 | -2.264 | |||
| 2018-05-22 | 8359 etc rela | 八十二銀行 | 537 | 528 | 537 | 530 | 482.465 | -6 | -1.119 | |||
| 2018-05-21 | 8359 etc rela | 八十二銀行 | 540 | 534 | 538 | 536 | 487.927 | -6 | -1.107 | |||
| 2018-05-18 | 8359 etc rela | 八十二銀行 | 545 | 538 | 542 | 542 | 493.389 | 5 | 0.931 | |||
| 2018-05-17 | 8359 etc rela | 八十二銀行 | 543 | 536 | 540 | 537 | 488.837 | -4 | -0.739 | |||
| 2018-05-16 | 8359 etc rela | 八十二銀行 | 546 | 538 | 545 | 541 | 492.478 | -9 | -1.636 | |||
| 2018-05-15 | 8359 etc rela | 八十二銀行 | 559 | 542 | 542 | 550 | 500.671 | 9 | 1.664 | |||
| 2018-05-14 | 8359 etc rela | 八十二銀行 | 545 | 537 | 543 | 541 | 492.478 | -8 | -1.457 | |||
| 2018-05-11 | 8359 etc rela | 八十二銀行 | 553 | 543 | 543 | 549 | 499.761 | 2 | 0.366 | |||
| 2018-05-10 | 8359 etc rela | 八十二銀行 | 553 | 545 | 549 | 547 | 497.94 | 2 | 0.367 | |||
| 2018-05-09 | 8359 etc rela | 八十二銀行 | 545 | 539 | 542 | 545 | 496.12 | 2 | 0.368 | |||
| 2018-05-08 | 8359 etc rela | 八十二銀行 | 552 | 541 | 547 | 543 | 494.299 | -1 | -0.184 | |||
| 2018-05-07 | 8359 etc rela | 八十二銀行 | 548 | 541 | 548 | 544 | 495.209 | 2 | 0.369 | |||
| 2018-05-04 | 8359 etc rela | 八十二銀行 | 542 | 542 | 542 | 542 | 493.389 | 0 | 0 | |||
| 2018-05-03 | 8359 etc rela | 八十二銀行 | 542 | 542 | 542 | 542 | 493.389 | 0 | 0 | |||
| 2018-05-02 | 8359 etc rela | 八十二銀行 | 551 | 541 | 551 | 542 | 493.389 | -4 | -0.733 | |||
| 2018-05-01 | 8359 etc rela | 八十二銀行 | 574 | 543 | 560 | 546 | 497.03 | -33 | -5.699 | |||
| 2018-04-30 | 8359 etc rela | 八十二銀行 | 579 | 579 | 579 | 579 | 527.07 | 0 | 0 | |||
| 2018-04-27 | 8359 etc rela | 八十二銀行 | 589 | 577 | 587 | 579 | 527.07 | -5 | -0.856 | |||
| 2018-04-26 | 8359 etc rela | 八十二銀行 | 596 | 580 | 595 | 584 | 531.622 | -6 | -1.017 | |||
| 2018-04-25 | 8359 etc rela | 八十二銀行 | 593 | 583 | 588 | 590 | 537.084 | -5 | -0.84 | |||
| 2018-04-24 | 8359 etc rela | 八十二銀行 | 596 | 580 | 583 | 595 | 541.635 | 23 | 4.021 | |||
| 2018-04-23 | 8359 etc rela | 八十二銀行 | 574 | 568 | 570 | 572 | 520.698 | 6 | 1.06 | |||
| 2018-04-20 | 8359 etc rela | 八十二銀行 | 569 | 559 | 563 | 566 | 515.236 | 5 | 0.891 | |||
| 2018-04-19 | 8359 etc rela | 八十二銀行 | 568 | 555 | 560 | 561 | 510.685 | 4 | 0.718 | |||
| 2018-04-18 | 8359 etc rela | 八十二銀行 | 570 | 555 | 558 | 557 | 507.043 | -3 | -0.536 | |||
| 2018-04-17 | 8359 etc rela | 八十二銀行 | 566 | 558 | 564 | 560 | 509.774 | -8 | -1.408 | |||
| 2018-04-16 | 8359 etc rela | 八十二銀行 | 572 | 564 | 567 | 568 | 517.057 | 5 | 0.888 | |||
| 2018-04-13 | 8359 etc rela | 八十二銀行 | 567 | 557 | 557 | 563 | 512.505 | 9 | 1.625 | |||
| 2018-04-12 | 8359 etc rela | 八十二銀行 | 557 | 549 | 553 | 554 | 504.313 | -1 | -0.18 | |||
| 2018-04-11 | 8359 etc rela | 八十二銀行 | 557 | 548 | 554 | 555 | 505.223 | 6 | 1.093 | |||
| 2018-04-10 | 8359 etc rela | 八十二銀行 | 551 | 536 | 539 | 549 | 499.761 | 1 | 0.182 | |||
| 2018-04-09 | 8359 etc rela | 八十二銀行 | 556 | 547 | 550 | 548 | 498.851 | -5 | -0.904 | |||
| 2018-04-06 | 8359 etc rela | 八十二銀行 | 558 | 552 | 553 | 553 | 503.402 | -5 | -0.896 | |||
| 2018-04-05 | 8359 etc rela | 八十二銀行 | 566 | 551 | 552 | 558 | 507.954 | 6 | 1.087 | |||
| 2018-04-04 | 8359 etc rela | 八十二銀行 | 557 | 547 | 553 | 552 | 502.492 | -1 | -0.181 | |||
| 2018-04-03 | 8359 etc rela | 八十二銀行 | 558 | 550 | 558 | 553 | 503.402 | -8 | -1.426 | |||
| 2018-04-02 | 8359 etc rela | 八十二銀行 | 571 | 561 | 566 | 561 | 510.685 | -9 | -1.579 | |||
| 2018-03-30 | 8359 etc rela | 八十二銀行 | 580 | 567 | 576 | 570 | 518.877 | -2 | -0.35 | |||
| 2018-03-29 | 8359 etc rela | 八十二銀行 | 584 | 568 | 580 | 572 | 520.698 | -2 | -0.348 | |||
| 2018-03-28 | 8359 etc rela | 八十二銀行 | 575 | 567 | 570 | 574 | 522.519 | -10 | -1.712 | |||
| 2018-03-27 | 8359 etc rela | 八十二銀行 | 586 | 577 | 579 | 584 | 525.25 | 17 | 2.998 | |||
| 2018-03-26 | 8359 etc rela | 八十二銀行 | 567 | 558 | 560 | 567 | 509.96 | 0 | 0 | |||
| 2018-03-23 | 8359 etc rela | 八十二銀行 | 573 | 563 | 568 | 567 | 509.96 | -18 | -3.077 | |||
| 2018-03-22 | 8359 etc rela | 八十二銀行 | 586 | 577 | 586 | 585 | 526.149 | 1 | 0.171 | |||
| 2018-03-21 | 8359 etc rela | 八十二銀行 | 584 | 584 | 584 | 584 | 525.25 | 0 | 0 | |||
| 2018-03-20 | 8359 etc rela | 八十二銀行 | 592 | 579 | 580 | 584 | 525.25 | 1 | 0.172 | |||
| 2018-03-19 | 8359 etc rela | 八十二銀行 | 588 | 579 | 585 | 583 | 524.35 | -4 | -0.681 | |||
| 2018-03-16 | 8359 etc rela | 八十二銀行 | 599 | 586 | 597 | 587 | 527.948 | -7 | -1.178 | |||
| 2018-03-15 | 8359 etc rela | 八十二銀行 | 601 | 591 | 601 | 594 | 534.244 | -9 | -1.493 | |||
| 2018-03-14 | 8359 etc rela | 八十二銀行 | 608 | 601 | 601 | 603 | 542.338 | -1 | -0.166 | |||
| 2018-03-13 | 8359 etc rela | 八十二銀行 | 607 | 597 | 605 | 604 | 543.238 | -4 | -0.658 | |||
| 2018-03-12 | 8359 etc rela | 八十二銀行 | 611 | 602 | 605 | 608 | 546.835 | 11 | 1.843 | |||
| 2018-03-09 | 8359 etc rela | 八十二銀行 | 616 | 595 | 612 | 597 | 536.942 | -13 | -2.131 | |||
| 2018-03-08 | 8359 etc rela | 八十二銀行 | 622 | 606 | 616 | 610 | 548.634 | 1 | 0.164 | |||
| 2018-03-07 | 8359 etc rela | 八十二銀行 | 616 | 606 | 611 | 609 | 547.735 | -9 | -1.456 | |||
| 2018-03-06 | 8359 etc rela | 八十二銀行 | 624 | 618 | 618 | 618 | 555.829 | 7 | 1.146 | |||
| 2018-03-05 | 8359 etc rela | 八十二銀行 | 614 | 603 | 609 | 611 | 549.533 | -6 | -0.972 | |||
| 2018-03-02 | 8359 etc rela | 八十二銀行 | 626 | 615 | 623 | 617 | 554.93 | -17 | -2.681 | |||
| 2018-03-01 | 8359 etc rela | 八十二銀行 | 643 | 630 | 643 | 634 | 570.22 | -15 | -2.311 | |||
| 2018-02-28 | 8359 etc rela | 八十二銀行 | 657 | 646 | 654 | 649 | 583.711 | -7 | -1.067 | |||
| 2018-02-27 | 8359 etc rela | 八十二銀行 | 660 | 650 | 660 | 656 | 590.006 | 2 | 0.306 | |||
| 2018-02-26 | 8359 etc rela | 八十二銀行 | 655 | 645 | 645 | 654 | 588.208 | 14 | 2.188 | |||
| 2018-02-23 | 8359 etc rela | 八十二銀行 | 643 | 629 | 633 | 640 | 575.616 | 2 | 0.313 | |||
| 2018-02-22 | 8359 etc rela | 八十二銀行 | 641 | 632 | 639 | 638 | 573.817 | -2 | -0.312 | |||
| 2018-02-21 | 8359 etc rela | 八十二銀行 | 647 | 638 | 642 | 640 | 575.616 | -4 | -0.621 | |||
| 2018-02-20 | 8359 etc rela | 八十二銀行 | 648 | 639 | 647 | 644 | 579.214 | -6 | -0.923 | |||
| 2018-02-19 | 8359 etc rela | 八十二銀行 | 656 | 638 | 639 | 650 | 584.61 | 24 | 3.834 | |||
| 2018-02-16 | 8359 etc rela | 八十二銀行 | 630 | 618 | 624 | 626 | 563.025 | 4 | 0.643 | |||
| 2018-02-15 | 8359 etc rela | 八十二銀行 | 630 | 619 | 625 | 622 | 559.427 | 7 | 1.138 | |||
| 2018-02-14 | 8359 etc rela | 八十二銀行 | 627 | 608 | 624 | 615 | 553.131 | -1 | -0.162 | |||
| 2018-02-13 | 8359 etc rela | 八十二銀行 | 637 | 614 | 633 | 616 | 554.03 | -7 | -1.124 | |||
| 2018-02-12 | 8359 etc rela | 八十二銀行 | 623 | 623 | 623 | 623 | 560.326 | 0 | 0 | |||
| 2018-02-09 | 8359 etc rela | 八十二銀行 | 624 | 614 | 620 | 623 | 560.326 | -15 | -2.351 | |||
| 2018-02-08 | 8359 etc rela | 八十二銀行 | 643 | 634 | 639 | 638 | 573.817 | -3 | -0.468 | |||
| 2018-02-07 | 8359 etc rela | 八十二銀行 | 669 | 641 | 653 | 641 | 576.515 | -2 | -0.311 | |||
| 2018-02-06 | 8359 etc rela | 八十二銀行 | 665 | 629 | 657 | 643 | 578.314 | -38 | -5.58 | |||
| 2018-02-05 | 8359 etc rela | 八十二銀行 | 685 | 674 | 678 | 681 | 612.491 | -10 | -1.447 | |||
| 2018-02-02 | 8359 etc rela | 八十二銀行 | 695 | 671 | 687 | 691 | 621.485 | 12 | 1.767 | |||
| 2018-02-01 | 8359 etc rela | 八十二銀行 | 682 | 650 | 652 | 679 | 610.693 | 33 | 5.108 | |||
| 2018-01-31 | 8359 etc rela | 八十二銀行 | 659 | 645 | 649 | 646 | 581.013 | -4 | -0.615 | |||
| 2018-01-30 | 8359 etc rela | 八十二銀行 | 660 | 646 | 655 | 650 | 584.61 | -5 | -0.763 | |||
| 2018-01-29 | 8359 etc rela | 八十二銀行 | 660 | 648 | 655 | 655 | 589.107 | -6 | -0.908 | |||
| 2018-01-26 | 8359 etc rela | 八十二銀行 | 673 | 661 | 667 | 661 | 594.503 | 0 | 0 | |||
| 2018-01-25 | 8359 etc rela | 八十二銀行 | 666 | 660 | 663 | 661 | 594.503 | -12 | -1.783 | |||
| 2018-01-24 | 8359 etc rela | 八十二銀行 | 673 | 664 | 666 | 673 | 605.296 | 2 | 0.298 | |||
| 2018-01-23 | 8359 etc rela | 八十二銀行 | 672 | 661 | 665 | 671 | 603.498 | 10 | 1.513 | |||
| 2018-01-22 | 8359 etc rela | 八十二銀行 | 668 | 658 | 668 | 661 | 594.503 | -7 | -1.048 | |||
| 2018-01-19 | 8359 etc rela | 八十二銀行 | 674 | 665 | 674 | 668 | 600.799 | 0 | 0 | |||
| 2018-01-18 | 8359 etc rela | 八十二銀行 | 685 | 668 | 684 | 668 | 600.799 | -10 | -1.475 | |||
| 2018-01-17 | 8359 etc rela | 八十二銀行 | 680 | 670 | 677 | 678 | 609.793 | -8 | -1.166 | |||
| 2018-01-16 | 8359 etc rela | 八十二銀行 | 692 | 682 | 692 | 686 | 616.989 | -5 | -0.724 | |||
| 2018-01-15 | 8359 etc rela | 八十二銀行 | 696 | 687 | 690 | 691 | 621.485 | 7 | 1.023 | |||
| 2018-01-12 | 8359 etc rela | 八十二銀行 | 693 | 681 | 690 | 684 | 615.19 | -12 | -1.724 | |||
| 2018-01-11 | 8359 etc rela | 八十二銀行 | 698 | 685 | 690 | 696 | 625.982 | 2 | 0.288 | |||
| 2018-01-10 | 8359 etc rela | 八十二銀行 | 698 | 683 | 683 | 694 | 624.184 | 11 | 1.611 | |||
| 2018-01-09 | 8359 etc rela | 八十二銀行 | 691 | 674 | 686 | 683 | 614.29 | 6 | 0.886 | |||
| 2018-01-08 | 8359 etc rela | 八十二銀行 | 677 | 677 | 677 | 677 | 608.894 | 0 | 0 | |||
| 2018-01-05 | 8359 etc rela | 八十二銀行 | 685 | 671 | 682 | 677 | 608.894 | 2 | 0.296 | |||
| 2018-01-04 | 8359 etc rela | 八十二銀行 | 675 | 653 | 659 | 675 | 607.095 | 28 | 4.328 | |||
| 2018-01-03 | 8359 etc rela | 八十二銀行 | 647 | 647 | 647 | 647 | 581.912 | 0 | 0 | |||
| 2018-01-02 | 8359 etc rela | 八十二銀行 | 647 | 647 | 647 | 647 | 581.912 | 0 | 0 | |||
| 2018-01-01 | 8359 etc rela | 八十二銀行 | 647 | 647 | 647 | 647 | 581.912 | 0 | 0 |