Price Frame Data Dump

Total records: 31949

tradeDate	assetKey	priceOpen	priceHigh	priceLow	priceClose	priceBid	priceAsk	priceVWAP	quoteCurrency	quoteCountry	exchange	tradeVolume	consolVol	exchRate	priceCloseUSD	priceAvgUSD	tradeValueUSDM	consolTrValUSDM	locret	ocret	lovret	ovret	lvcret	vcret	shareDate	sharesOutstanding	hldgsDate	cmpyHeldPct	freeFloatPct	rawMktCapUSDM	adjMktCapUSDM	freeFloatMktCapUSDM	stalePriceFade	RkdDisplayRIC
2025-06-10	@RYOYO2	2561.0	2561.0	2529.0	2530.0	2529.0	2540.0	2540.8152	JPY	JP	TKS	111500.0	121400.0	144.605	17.495937208256976	17.570728536357667	1.9591362318038799	2.133086444313821	-0.012178504477959429	-0.012104646622413173	-0.00791283279684496	-0.00788160874658339	-0.004265671681114469	-0.004256586626213532	2024-11-18	54000000.0	2025-06-02	0.0	100.0	944.7806092458767	944.7806092458767	944.7806092458767	1.0	167A.T
2025-06-10	@TSUDA1	364.0	368.0	361.0	368.0	362.0	370.0	363.38111	JPY	JP	TKS	10500.0	11100.0	144.605	2.5448635939282878	2.512922167283289	0.026385682756474536	0.02789343605684451	0.010929070532190721	0.01098901098901095	-0.0017016943135805818	-0.0017002472527473111	0.012630764845771303	0.01271086986332337	2024-08-31	6807555.0	2025-06-02	19.0	81.0	17.324298883164484	14.032682095363231	14.032682095363231	1.0	6217.T
2025-06-10	@TWINB1	448.0	448.0	441.0	443.0	443.0	445.0	444.47706	JPY	JP	TKS	15300.0	18400.0	144.605	3.063517858995194	3.073732305245324	0.04702810427025345	0.05655667441651396	-0.01122346236984928	-0.011160714285714302	-0.007894787341724552	-0.00786370535714287	-0.003328675028124728	-0.0033231411312880654	2023-06-13	10906300.0	2025-06-02	13.0	82.0	33.411644825559286	29.06813099823658	27.397548756958614	1.0	6897.T
2025-06-10	@UBEIN3	2258.5	2289.0	2238.5	2240.0	2239.0	2242.0	2253.4625	JPY	JP	TKS	734200.0	784900.0	144.605	15.490474049998273	15.583572490577783	11.441458922582209	12.231546047854502	-0.00822501024557365	-0.00819127739650205	-0.00223295388342315	-0.0022304626964799734	-0.0059920563621505	-0.005974139795980715	2024-09-30	106200107.0	2025-06-02	0.0	100.0	1645.09000159054	1645.09000159054	1645.09000159054	1.0	4208.T
2025-06-10	@UNICH10	1140.0	1147.5	1133.0	1147.0	1146.0	1147.5	1144.7342	JPY	JP	TKS	3326900.0	3692700.0	144.605	7.931952560423222	7.916283669306042	26.33668413941427	29.23246070564642	0.006121575740829499	0.0061403508771928905	0.004144207913207687	0.004152807017544058	0.001977367827621812	0.0019793241086007995	2024-12-27	1862502957.0	2025-06-02	25.0	75.0	14773.285098571974	11079.96382392898	11079.96382392898	1.0	8113.T
2025-06-10	@AUBEX1	1295.0	1296.0	1236.0	1275.0	1269.0	1279.0	1257.9334	JPY	JP	TKS	9000.0	9300.0	144.605	8.817122506137409	8.699100307734863	0.07829190276961376	0.08090163286193422	-0.015564516541110684	-0.015444015444015413	-0.029040479451156287	-0.028622857142857172	0.013475962910045602	0.013567172952081652	2024-09-30	3092623.0	2025-06-02	53.0	47.0	27.268035856298194	12.815976852460151	12.815976852460151	1.0	3583.T
2025-06-10	@TOMOE3	682.0	689.0	679.0	679.0	679.0	680.0	683.28882	JPY	JP	TKS	9700.0	11200.0	144.605	4.695549946405726	4.725208810207116	0.045834525459009026	0.0529223386743197	-0.0044085302847651775	-0.004398826979472137	0.0018879820356705324	0.0018897653958944716	-0.00629651232043571	-0.0062767308266510335	2024-09-30	10389406.0	2025-06-02	24.0	76.0	48.78397478648733	37.07582083773037	37.07582083773037	1.0	3878.T
2025-06-10	@TORIS2	1890.0	1896.0	1870.0	1884.0	1880.0	1884.0	1883.9798	JPY	JP	TKS	78800.0	83300.0	144.605	13.02859513848069	13.028455447598633	1.0266422892707723	1.0852703387849663	-0.0031796529173799826	-0.0031746031746031633	-0.003190374843224042	-0.003185291005290969	1.0721925844059399e-05	1.0721983324746276e-05	2024-09-30	29045679.0	2025-06-02	10.0	85.0	378.42439221327066	340.58195299194364	321.66073338128007	1.0	6363.T
2025-06-10	@TORIG1	961.0	966.0	935.0	937.0	937.0	938.0	952.35792	JPY	JP	TKS	119300.0	136500.0	144.605	6.479720618235884	6.585926627709969	0.7857010466857992	0.8989789846824108	-0.025291126731870506	-0.024973985431841816	-0.009033478450025889	-0.008992799167533816	-0.016257648281844617	-0.016126205996165877	2024-09-30	26036374.0	2025-06-02	5.0	95.0	168.7084294319007	160.27300796030565	160.27300796030565	1.0	2009.T
2025-06-10	@TOTET1	3650.0	3710.0	3645.0	3700.0	3685.0	3705.0	3689.6434	JPY	JP	TKS	119100.0	131400.0	144.605	25.58694374330072	25.515323813146157	3.0388750661457076	3.352713549047405	0.01360565205577835	0.013698630136986356	0.010802646221735657	0.01086120547945213	0.0028030058340426933	0.0028069379279309636	2001-09-30	36100000.0	2025-06-02	19.0	76.0	923.6886691331559	748.1878219978564	702.0033885411985	1.0	1835.T
2025-06-10	@TOWAM1	121.0	125.0	121.0	123.0	123.0	124.0	123.312	JPY	JP	TKS	48400.0	60000.0	144.605	0.8505929947097266	0.8527505964524049	0.0412731288682964	0.0511650357871443	0.016393809775675727	0.016528925619834656	0.018927183438895767	0.01910743801652881	-0.00253337366322004	-0.0025301673803036495	2024-09-30	13996942.0	2025-06-02	19.0	81.0	11.905700812558349	9.643617658172262	9.643617658172262	1.0	6775.T
2025-06-10	@TOYAM3	1528.0	1528.0	1523.0	1523.0	1522.0	1525.0	1526.0455	JPY	JP	TKS	2200.0	2300.0	144.605	10.532139275958647	10.553200096815463	0.02321704021299402	0.024272360222675565	-0.003277616831304009	-0.00327225130890052	-0.0012799418128057738	-0.0012791230366492323	-0.001997675018498235	-0.0019956809937842213	2024-09-30	5444400.0	2025-06-02	0.0	100.0	57.341179074029256	57.34117907402926	57.34117907402926	1.0	8365.T
2025-06-10	@TOWAP1	3100.0	3115.0	3030.0	3050.0	3035.0	3050.0	3059.5298	JPY	JP	TKS	89300.0	102200.0	144.605	21.091940112720863	21.157842398257323	1.889395326164379	2.1623314931018984	-0.016260520871780315	-0.016129032258064502	-0.013140867464457529	-0.013054903225806491	-0.0031196534073227866	-0.0031147923448889836	2019-03-27	51516000.0	2025-06-02	39.0	61.0	1086.5723868469279	662.809155976626	662.809155976626	1.0	4553.T
2025-06-10	@TANAB3	2270.0	2270.0	2200.0	2200.0	2200.0	2201.0	2231.3062	JPY	JP	TKS	14700.0	16400.0	144.605	15.21385844196259	15.430353030669757	0.2268261895508454	0.25305778970298404	-0.03132247112904096	-0.03083700440528636	-0.017192677589632943	-0.017045726872246703	-0.01412979353940802	-0.014030436521890177	2017-03-29	10728000.0	2025-06-02	17.0	83.0	163.21427336537465	135.46784689326097	135.46784689326097	1.0	1828.T
2025-06-10	@TOYOS3	9040.0	9118.0	8991.0	8998.0	8998.0	9019.0	9021.0196	JPY	JP	TKS	437900.0	482100.0	144.605	62.224681027626985	62.38387054389544	27.31789691117181	30.07526398921199	-0.004656843985104686	-0.00464601769911499	-0.0021018090238182907	-0.00209960176991153	-0.0025550349612863954	-0.002551773637649468	2024-12-31	110881044.0	2025-06-02	0.0	100.0	6899.537594910273	6899.537594910272	6899.537594910272	1.0	2875.T
2025-06-10	@TOYOC8	1454.0	1474.0	1454.0	1460.0	1459.0	1461.0	1465.2125	JPY	JP	TKS	413800.0	451800.0	144.605	10.096469693302446	10.132516164724596	4.192835188963038	4.577870803222573	0.00411805660891762	0.004126547455295837	0.00768190403333513	0.007711485557083897	-0.00356384742441751	-0.003557504457544658	2024-09-30	94371183.0	2025-06-02	46.0	54.0	952.815789080599	514.5205261035235	514.5205261035235	1.0	1890.T
2025-06-10	@TOYOS8	818.0	821.0	817.0	821.0	817.0	821.0	818.80762	JPY	JP	TKS	2600.0	3200.0	144.605	5.677535354932402	5.662374191763771	0.014722172898585805	0.018119597413644068	0.0036607728496811376	0.003667481662591676	0.000986823442989504	0.0009873105134474702	0.0026739494066916336	0.002677527597996665	2024-09-30	6387123.0	2025-06-02	40.0	60.0	36.263116648801905	21.757869989281144	21.757869989281144	1.0	5936.T
2025-06-10	@MAZDA2	859.89991	863.0	852.39991	856.19996	856.1001	857.0	857.79566	JPY	JP	TKS	6059199.0	6226399.0	144.605	5.920956813388196	5.931991701531759	35.94311818592953	36.93494719842564	-0.004312051760724245	-0.004302768214035413	-0.002450086137949725	-0.00244708712668662	-0.0018619656227745196	-0.0018602332401634891	2024-09-30	631803979.0	2025-06-02	5.0	95.0	3740.884074185823	3553.839870476532	3553.839870476532	1.0	7261.T
2025-06-10	@TOYOB4	909.0	911.0	904.0	904.0	903.0	906.0	907.33985	JPY	JP	TKS	431700.0	465200.0	144.605	6.2515127416064455	6.274609107568895	2.708748751737492	2.91894815684105	-0.005515733785302679	-0.005500550055005493	-0.001828017441012797	-0.0018263476347635255	-0.003687716344289882	-0.003680925069035501	2024-09-30	89048792.0	2025-06-02	0.0	100.0	556.6896578126622	556.6896578126622	556.6896578126622	1.0	3101.T
2025-06-10	@TRANS129	3335.0	3370.0	3330.0	3340.0	3330.0	3360.0	3344.6165	JPY	JP	TKS	36500.0	38900.0	144.605	23.097403270979566	23.129328169841987	0.8442204781992325	0.8997308658068532	0.00149812762102286	0.0014992503748125774	0.002879358910490737	0.002883508245877131	-0.0013812312894678769	-0.0013802778285642026	2024-09-30	43863116.0	2025-06-02	15.0	70.0	1013.1240789737561	861.1554671276926	709.1868552816293	1.0	9715.T
2025-06-10	@WACOA2	4752.0	4775.0	4733.0	4743.0	4735.0	4752.0	4746.5157	JPY	JP	TKS	114300.0	118900.0	144.605	32.79969572283116	32.82400816016044	3.751784132706338	3.902774570243076	-0.0018957351648989373	-0.0018939393939394478	-0.0011547700256873128	-0.0011541035353535012	-0.0007409651392116245	-0.0007406906923325129	2025-05-23	52500000.0	2025-06-02	0.0	83.0	1721.9840254486357	1721.9840254486357	1429.2467411223677	1.0	3591.T
2025-06-10	@NOJIM1	2949.0	2998.0	2945.0	2979.0	2970.0	2980.0	2973.8543	JPY	JP	TKS	286600.0	331100.0	144.605	20.600947408457525	20.565362885100793	5.894033002869887	6.809191651256873	0.010121543898006458	0.010172939979654183	0.008392725747148333	0.008428043404543839	0.0017288181508581246	0.0017303134185155944	2024-09-30	102579232.0	2025-06-02	20.0	80.0	2113.229363631963	1690.5834909055704	1690.5834909055704	1.0	7419.T
2025-06-10	@NANNO1	41.0	43.0	41.0	42.0	41.0	43.0	42.084504	JPY	JP	TKS	580000.0	828600.0	144.605	0.2904463884374676	0.2910307665710038	0.1687978446111822	0.24114809318073374	0.02409755157906046	0.024390243902439046	0.026107530217925667	0.026451317073170832	-0.0020099786388652063	-0.0020079599845111984	2024-09-30	170042851.0	2025-06-02	20.0	80.0	49.388331952560435	39.510665562048345	39.510665562048345	1.0	1783.T
2025-06-10	@NGKSP2	4550.0	4617.0	4543.0	4575.0	4574.0	4583.0	4576.9063	JPY	JP	TKS	436000.0	475100.0	144.605	31.63791016908129	31.65109297742125	13.799876538155665	15.037434273572837	0.005479465764624436	0.005494505494505475	0.005896056574250963	0.005913472527472541	-0.00041659080962652695	-0.0004165040477231985	2024-09-30	199247720.0	2025-06-02	0.0	83.0	6303.781466754262	6303.781466754262	5232.138617406037	1.0	5334.T
2025-06-10	@NAGAH1	1604.0	1630.0	1561.0	1594.0	1589.0	1605.0	1602.4935	JPY	JP	TKS	15000.0	15800.0	144.605	11.023131980221985	11.081867846893262	0.16622801770339896	0.17509351198091355	-0.006253929076299514	-0.006234413965087282	-0.0009396558021075307	-0.0009392144638403765	-0.005314273274191983	-0.005300177504620196	2024-09-30	16773376.0	2025-06-02	18.0	77.0	184.89513740188792	151.6140126695481	142.3692557994537	1.0	8139.T
2025-06-10	@NAKAY1	400.0	406.0	400.0	406.0	405.0	407.0	403.29688	JPY	JP	TKS	29300.0	32900.0	144.605	2.807648421562187	2.7889552920023513	0.08171639005566889	0.09175662910687736	0.01488861249375173	0.014999999999999902	0.00820841856487231	0.008242199999999977	0.006680193928879419	0.006702556191359621	2009-06-26	20214480.0	2025-06-02	13.0	87.0	56.75515286470039	49.37698299228934	49.37698299228934	1.0	7442.T
2025-06-10	@NAKAM5	3100.0	3100.0	3090.0	3090.0	3090.0	3105.0	3092.5	JPY	JP	TKS	2800.0	3000.0	144.605	21.368555720756547	21.385844196258777	0.05988036374952458	0.06415753258877634	-0.0032310205814454207	-0.003225806451612856	-0.0024222862065936823	-0.0024193548387096975	-0.0008087343748517384	-0.0008084074373484462	2024-09-30	5976205.0	2025-06-02	11.0	89.0	127.70286954116388	113.65555389163585	113.65555389163585	1.0	2204.T
2025-06-10	@NAKAN5	692.0	706.0	689.0	706.0	701.0	706.0	697.42139	JPY	JP	TKS	98500.0	111200.0	144.605	4.882265481829813	4.822941046298538	0.47505969306040596	0.5363110443483974	0.020029281875572735	0.020231213872832443	0.007803849217486558	0.00783437861271663	0.012225432658086177	0.012300468730963354	2024-09-30	34498097.0	2025-06-02	43.0	48.0	168.42886817191663	96.00445485799247	80.84585672251998	1.0	1827.T
2025-06-10	@NAKAY3	635.0	640.0	630.0	630.0	630.0	631.0	633.82642	JPY	JP	TKS	131800.0	154800.0	144.605	4.356695826562014	4.383157013934511	0.5777000944365686	0.6785127057570624	-0.007905179507113225	-0.007874015748031482	-0.0018498674305140739	-0.0018481574803149714	-0.006055312076599151	-0.006037015623299502	2024-09-30	63079256.0	2025-06-02	20.0	80.0	274.81713135783684	219.85370508626949	219.85370508626949	1.0	5408.T
2025-06-10	@MUSAS4	2126.0	2126.0	2126.0	2126.0	2128.0	2154.0	2126.0	JPY	JP	TKS	200.0	200.0	144.605	14.702119567096574	14.702119567096574	0.0029404239134193147	0.0029404239134193147	0.0	0.0	0.0	0.0	0.0	0.0	2017-09-27	1050000.0	2025-06-02	10.0	42.0	15.437225545451403	13.893502990906264	6.483634729089589	1.0	9635.T
2025-06-10	@MORIS3	3075.0	3118.0	3036.0	3043.0	3041.0	3047.0	3070.7034	JPY	JP	TKS	798100.0	898000.0	144.605	21.043532381314616	21.23511220220601	16.947743048580616	19.069130757581	-0.010461030343648758	-0.010406504065040623	-0.0013982453823011554	-0.0013972682926829405	-0.009062784961347603	-0.009021841705714628	2025-03-28	142325934.0	2025-06-02	0.0	100.0	2995.040400829847	2995.0404008298474	2995.0404008298474	1.0	6141.T
2025-06-10	@MORIN6	3294.0	3315.0	3255.0	3283.0	3282.0	3285.0	3282.2481	JPY	JP	TKS	357300.0	378100.0	144.605	22.703226029528718	22.698026347636667	8.110004814010582	8.582123762041423	-0.0033449932359932433	-0.003339404978749294	-0.003574047794735691	-0.0035676684881603693	0.0002290545587424475	0.0002290807937401773	2024-11-15	89045086.0	2025-06-02	0.0	100.0	2021.6107142768233	2021.6107142768233	2021.6107142768233	1.0	2264.T
2025-06-10	@MORIT4	1395.0	1402.0	1387.0	1387.0	1386.0	1389.0	1394.5892	JPY	JP	TKS	70800.0	76900.0	144.605	9.591646208637323	9.644128487949933	0.6828042969468553	0.7416334807233499	-0.0057512739406346824	-0.005734767025089571	-0.0002945236545714991	-0.00029448028673839666	-0.005456750286063183	-0.005441889267463029	2022-11-30	30000000.0	2025-06-02	19.0	76.0	287.7493862591197	233.07700286988697	218.689533556931	1.0	9837.T
2025-06-10	@MUSAS3	3285.0	3295.0	3230.0	3230.0	3230.0	3255.0	3255.0809	JPY	JP	TKS	74200.0	78700.0	144.605	22.336710348881436	22.510154558970992	1.6702534682756476	1.7715491637910172	-0.016884514702008246	-0.016742770167427756	-0.00914952251423884	-0.00910779299847797	-0.007734992187769407	-0.007705154117674917	2024-09-30	33405456.0	2025-06-02	0.0	100.0	746.1679947443034	746.1679947443034	746.1679947443034	1.0	8336.T
2025-06-10	@INFOP6	5060.0	5060.0	5000.0	5040.0	5000.0	5040.0	5028.1836	JPY	JP	TKS	1100.0	1100.0	144.605	34.85356661249611	34.7718515957263	0.03824903675529893	0.03824903675529893	-0.003960401216096088	-0.0039525691699604515	-0.006307677724921135	-0.006287826086956438	0.002347276508825047	0.0023500335190622668	2013-09-26	4090000.0	2025-06-02	6.0	69.0	142.5510874451091	133.99802219840254	98.36025033712527	1.0	3712.T
2025-06-10	@TYKCO1	555.0	565.0	549.0	564.0	563.0	565.0	555.87452	JPY	JP	TKS	194600.0	203600.0	144.605	3.9002800733031364	3.8440892085335916	0.7480597599806369	0.7826565628574392	0.01608613775162393	0.016216216216216273	0.0015744715805672271	0.0015757117117116692	0.014511666171056703	0.014617471583335151	2003-03-31	45477000.0	2025-06-02	11.0	89.0	177.37303689360672	157.86200283530997	157.86200283530997	1.0	5363.T
2025-06-10	@NATOC1	1371.0	1384.0	1371.0	1373.0	1372.0	1381.0	1377.4595	JPY	JP	TKS	3700.0	4100.0	144.605	9.494830745824833	9.525669928425712	0.03524497873517514	0.03905524670654542	0.001457726205656762	0.0014587892049597873	0.004700459943605573	0.0047115244347191165	-0.003242733737948811	-0.0032374817553618707	2024-10-31	8144400.0	2025-06-02	9.0	70.0	77.32969952629577	70.37002656892915	54.13078966840704	1.0	4627.T
2025-06-10	@NISSH11	3510.0	3526.0	3491.0	3499.0	3498.0	3499.0	3508.293	JPY	JP	TKS	699000.0	767100.0	144.605	24.19695031292141	24.2612150340583	16.95858930880675	18.61077805262612	-0.0031388240922236577	-0.0031339031339031598	-0.00048644308057887997	-0.00048632478632471	-0.0026523810116447777	-0.0026488665570407743	2023-09-29	225000000.0	2025-06-02	0.0	94.0	5444.3138204073175	5444.3138204073175	5117.654991182879	1.0	2768.T
2025-06-10	@MITAN2	337.0	341.0	334.0	334.0	333.0	335.0	337.10889	JPY	JP	TKS	48700.0	53400.0	144.605	2.309740327097957	2.331239514539608	0.11353136435807891	0.12448819007641507	-0.008941937375661624	-0.008902077151335286	0.0003230635363582479	0.0003231157270029428	-0.009265000912019872	-0.009222213036268467	2018-07-10	61772500.0	2025-06-02	24.0	60.0	142.67843435565854	108.4356101103005	85.60706061339512	1.0	8285.T
2025-06-10	@MITSU62	2680.5	2711.0	2678.5	2696.0	2695.0	2700.0	2696.2439	JPY	JP	TKS	2861300.0	3021000.0	144.605	18.643891981605062	18.645578645275062	53.35059417772554	56.32829308737596	0.005765848764605508	0.0057825032643163965	0.0058563120317316475	0.005873493751165748	-9.046326712613961e-05	-9.04591754476991e-05	2024-11-29	1250838706.0	2025-06-02	0.0	100.0	23320.50172107465	23320.501721074645	23320.501721074645	1.0	8802.T
2025-06-10	@MITSU64	2074.0	2090.0	2066.0	2073.0	2069.0	2073.0	2075.5821	JPY	JP	TKS	157900.0	171700.0	144.605	14.335603886449293	14.353460115487017	2.2664113522354	2.464489101829121	-0.00048227635369357813	-0.00048216007714563247	0.0007625346545907519	0.0007628254580520633	-0.00124481100828433	-0.0012440365524447605	2024-12-31	61042592.0	2025-06-02	0.0	100.0	875.0824191141386	875.0824191141386	875.0824191141386	1.0	7976.T
2025-06-10	@MITSU72	3441.0	3462.0	3390.0	3403.0	3402.0	3403.0	3429.1666	JPY	JP	TKS	42376602.0	53623391.0	144.605	23.53307285363577	23.71402510286643	1004.9198036021797	1271.6264402748218	-0.011104731296574855	-0.011043301365882052	-0.003444868921334887	-0.003438942167974468	-0.0076598623752399675	-0.0076306003913604314	2024-09-30	3373647810.0	2025-06-02	0.0	100.0	79392.29969523878	79392.29969523878	79392.29969523878	1.0	7011.T
2025-06-10	@MITSU79	1689.0	1690.0	1635.0	1645.0	1645.0	1655.0	1658.6548	JPY	JP	TKS	440000.0	517300.0	144.605	11.37581688046748	11.470245150582622	5.046907866256354	5.93355781639639	-0.026396253608327314	-0.026050917702782672	-0.018129725423322363	-0.01796637063351092	-0.008266528185004951	-0.008232454396176925	2024-09-30	15709968.0	2025-06-02	6.0	94.0	178.71371916600395	167.99089601604373	167.99089601604373	1.0	5632.T
2025-06-10	@MITSU84	5077.0	5091.0	4933.0	4933.0	4932.0	4943.0	4986.8829	JPY	JP	TKS	620300.0	676600.0	144.605	34.11361986100066	34.48624113965631	21.391815378928808	23.333390755091457	-0.02877321371365582	-0.02836320661808156	-0.017909490727687327	-0.017750068938349517	-0.010863722985968494	-0.010804925858595826	2024-09-30	57381552.0	2025-06-02	0.0	90.0	1957.4924519622418	1957.4924519622418	1761.7432067660175	1.0	5706.T
2025-06-10	@MITSU86	2374.0	2413.0	2351.0	2393.0	2391.0	2393.0	2382.0882	JPY	JP	TKS	6210602.0	7675098.0	144.605	16.54852875073476	16.47306939594067	102.30767773656791	126.43242197464544	0.007971512738759401	0.008003369839932661	0.003401201767931461	0.003406992417860133	0.00457031097082794	0.004580770770788334	2024-09-30	103098717.0	2025-06-02	0.0	100.0	1706.1320824383668	1706.1320824383668	1706.1320824383668	1.0	7003.T
2025-06-10	@MITSU92	1359.0	1366.5	1352.0	1366.5	1363.5	1367.0	1361.4966	JPY	JP	TKS	7131102.0	7475399.0	144.605	9.449880709519036	9.41528024618789	67.14132379415096	70.38297653707272	0.005503591216979409	0.0055187637969094094	0.0018354007138672301	0.0018370860927152677	0.0036681905031121786	0.003674926547741597	2024-11-29	2782189711.0	2025-06-02	0.0	100.0	26291.360880201242	26291.36088020124	26291.36088020124	1.0	8801.T
2025-06-10	@MITSU94	4085.0	4110.0	3970.0	4000.0	4000.0	4010.0	4029.9659	JPY	JP	TKS	394400.0	508900.0	144.605	27.661560803568342	27.868786694789257	10.991449472424883	14.182425548978252	-0.021027367192075985	-0.020807833537331732	-0.013563813927635948	-0.013472239902080796	-0.007463553264440037	-0.007435770114084583	2025-04-28	74953206.0	2025-06-02	0.0	81.0	2073.3226651913837	2073.3226651913837	1679.391358805021	1.0	9302.T
2025-06-10	@MIYAI1	107.0	109.0	105.0	105.0	105.0	107.0	106.6368	JPY	JP	TKS	174300.0	183100.0	144.605	0.726115971093669	0.7374350817744891	0.12853493475329347	0.13502436347290897	-0.018868484304382704	-0.01869158878504673	-0.003400166543562122	-0.0033943925233645977	-0.015468317760820582	-0.015349297803384898	2024-09-30	48849935.0	2025-06-02	0.0	100.0	35.47071799038761	35.47071799038761	35.47071799038761	1.0	6495.T
2025-06-10	@MOCHI2	2985.0	3035.0	2980.0	2987.0	2980.0	3020.0	2997.6963	JPY	JP	TKS	24700.0	27900.0	144.605	20.65627053006466	20.730239618270463	0.5120369185712804	0.5783736853497459	0.0006697923894076752	0.0006700167504187782	0.004244346837316115	0.00425336683417088	-0.00357455444790844	-0.0035681733336362376	2025-03-24	36390000.0	2025-06-02	16.0	84.0	751.6816845890529	631.4126150548044	631.4126150548044	1.0	4534.T
2025-06-10	@VILLA8	1048.0	1050.0	1047.0	1047.0	1047.0	1050.0	1048.7918	JPY	JP	TKS	2400.0	3000.0	144.605	7.240413540334014	7.252804536495972	0.017406730887590333	0.02175841360948792	-0.000954654010450362	-0.000954198473282486	0.0007552490787468003	0.0007555343511449486	-0.0017099030891971623	-0.0017084420377809773	2024-08-31	7861700.0	2025-06-02	0.0	73.0	56.921959130043916	56.921959130043916	41.55303016493206	1.0	2769.T
2025-06-10	@ADCOL1	1971.0	2026.0	1962.0	1962.0	1962.0	1980.0	1991.2461	JPY	JP	TKS	145800.0	171200.0	144.605	13.567995574150272	13.770243767504583	2.0077015413021684	2.3574657329967845	-0.004576667027412107	-0.004566210045662156	0.010219595500881695	0.010271993911719957	-0.014796262528293802	-0.014687335734141604	2024-09-30	27845208.0	2025-06-02	0.0	76.0	377.8036589052938	377.8036589052938	287.13078076802327	1.0	7745.T
2025-06-10	@MORID1	23.0	25.0	22.0	22.0	22.0	23.0	23.010605	JPY	JP	TKS	63238102.0	65364301.0	144.605	0.15213858441962588	0.15912731233359845	10.062909208337958	10.40124554069434	-0.04445176257083361	-0.04347826086956519	0.0004609806885955692	0.00046108695652180565	-0.04491274325942918	-0.043919097303178334	2025-04-30	171328394.0	2025-06-02	0.0	90.0	26.065659334047925	26.06565933404793	23.459093400643134	1.0	6993.T
2025-06-10	@HEIWA6	2836.0	2850.0	2811.0	2824.0	2824.0	2840.0	2826.9876	JPY	JP	TKS	119800.0	128000.0	144.605	19.52906192731925	19.549722347083435	2.342056737180595	2.50236446042668	-0.004240289038885514	-0.004231311706629048	-0.003182916243250844	-0.003177856135402002	-0.0010573727956346701	-0.0010568139739982607	2024-10-18	51546470.0	2025-06-02	19.0	81.0	1006.654204764704	815.3899058594102	815.3899058594102	1.0	8276.T
2025-06-10	@HARUY2	668.0	676.0	668.0	676.0	674.0	676.0	671.97071	JPY	JP	TKS	6800.0	7500.0	144.605	4.67480377580305	4.646939663220498	0.03159918970989938	0.034852047474153734	0.011904902506318926	0.011976047904191711	0.005926579727069559	0.005944176646706767	0.005978322779249368	0.005996228615381183	2024-09-30	16485078.0	2025-06-02	28.0	63.0	77.0645048788078	55.486443512741616	48.55063807364891	1.0	7416.T
2025-06-10	@SHIZU2	1081.0	1089.0	1071.0	1071.0	1071.0	1072.0	1076.5123	JPY	JP	TKS	114400.0	123700.0	144.605	7.406382905155424	7.444502610559802	0.8516510986480413	0.9208849729262475	-0.009293747191459367	-0.009250693802035137	-0.004160074982740625	-0.004151433857539244	-0.0051336722087187425	-0.0051205174339392645	2024-09-30	76192950.0	2025-06-02	40.0	60.0	564.3141623733619	338.58849742401713	338.58849742401713	1.0	9543.T
2025-06-10	@MARSE7	2881.0	2905.0	2873.0	2876.0	2873.0	2882.0	2886.3116	JPY	JP	TKS	99800.0	107500.0	144.605	19.88866221776564	19.959970955361158	1.9920051013450437	2.1456968777013246	-0.0017370162435907943	-0.001735508503991623	0.0018419679289696234	0.0018436653939604142	-0.0035789841725604177	-0.0035725872424862137	2011-09-30	22720000.0	2025-06-02	10.0	90.0	451.8704055876353	406.6833650288718	406.6833650288718	1.0	6419.T
2025-06-10	@YAMAU2	2100.0	2121.0	2088.0	2094.0	2088.0	2104.0	2096.7212	JPY	JP	TKS	14700.0	17800.0	144.605	14.480827080668028	14.499645240482694	0.21314478503509562	0.25809368528059196	-0.002861232281031967	-0.0028571428571428914	-0.001562553484428797	-0.0015613333333333035	-0.0012986787966031699	-0.0012978358782274046	2024-09-30	6306000.0	2025-06-02	27.0	68.0	91.31609557069258	66.66074976660559	62.09494498807096	1.0	5284.T
2025-06-10	@TAKED3	4320.0	4367.0	4317.0	4365.0	4358.0	4365.0	4357.2227	JPY	JP	TKS	2641900.0	2802300.0	144.605	30.185678226893955	30.131895162684557	79.60545383029634	84.43860981439094	0.010362787035546717	0.01041666666666674	0.008579456724303824	0.008616365740740761	0.0017833303112428922	0.0017849213904075345	2025-04-30	1590961709.0	2025-06-02	0.0	100.0	48024.2582191833	48024.2582191833	48024.2582191833	1.0	4502.T
2025-06-10	@TAKAD2	1051.0	1062.0	1051.0	1054.0	1050.0	1054.0	1052.5909	JPY	JP	TKS	4400.0	4800.0	144.605	7.288821271740258	7.279076795408181	0.032027937899796	0.034939568617959264	0.0028503582243564196	0.0028544243577546258	0.0015125567459985945	0.0015137012369170755	0.0013378014783578251	0.001338696733935274	2024-09-27	6712758.0	2025-06-02	0.0	95.0	48.928093302444594	48.928093302444594	46.48168863732237	1.0	5923.T
2025-06-10	@TAKED4	2863.0	2877.0	2863.0	2877.0	2868.0	2880.0	2866.9168	JPY	JP	TKS	1200.0	1300.0	144.605	19.89557760796653	19.825848345492897	0.023791018014591478	0.025773602849140768	0.004878058453432921	0.004889975550122161	0.0013671404827606537	0.0013680754453371247	0.003510917970672267	0.0035170884624207144	2017-11-28	1020000.0	2025-06-02	17.0	73.0	20.29348916012586	16.843596002904462	14.814247086891875	1.0	6150.T
2025-06-10	@TANSE1	1099.0	1124.0	1099.0	1103.0	1102.0	1103.0	1109.3392	JPY	JP	TKS	291600.0	330700.0	144.605	7.627675391583971	7.671513433145465	2.237013317105218	2.5369694923412056	0.003633064849880796	0.0036396724294813776	0.009363847316922858	0.00940782529572326	-0.0057307824670420615	-0.005714392856576156	2024-10-31	48424071.0	2025-06-02	0.0	100.0	369.36309472701504	369.36309472701504	369.36309472701504	1.0	9743.T
2025-06-10	@TAOKA1	1250.0	1266.0	1238.0	1238.0	1238.0	1249.0	1251.5096	JPY	JP	TKS	32000.0	37800.0	144.605	8.561253068704403	8.654677224162375	0.276949671173196	0.3271467990733378	-0.009646377051805821	-0.009600000000000053	0.0012069513411070432	0.0012076800000000443	-0.010853328392912864	-0.010794643524907888	2021-09-29	14440000.0	2025-06-02	50.0	50.0	123.62449431209157	61.812247156045785	61.812247156045785	1.0	4113.T
2025-06-10	@TAKAR10	1244.0	1245.5	1227.0	1229.0	1227.5	1233.0	1235.1358	JPY	JP	TKS	671100.0	731100.0	144.605	8.499014556896373	8.541446008091008	5.7321644160298755	6.244651176515335	-0.012131163733089423	-0.01205787781350487	-0.00715107076798116	-0.007125562700964649	-0.004980092965108263	-0.004967712862018914	2024-09-30	197252043.0	2025-06-02	0.0	100.0	1676.4479848345495	1676.4479848345495	1676.4479848345495	1.0	2531.T
2025-06-10	@TAKAS5	1411.0	1430.0	1410.0	1423.0	1422.0	1424.0	1422.0364	JPY	JP	TKS	115500.0	126800.0	144.605	9.840600255869438	9.833936585871859	1.1358196756681997	1.2469431590885518	0.00846864623703869	0.00850460666194186	0.007791255932404262	0.007821686746988021	0.0006773903046344287	0.0006776197852600419	2025-06-02	17188992.0	2025-06-02	13.0	87.0	169.14999907333774	147.16049919380382	147.16049919380382	1.0	8007.T
2025-06-10	@SUMIT41	4339.0	4440.0	4327.0	4395.0	4394.0	4396.0	4391.1172	JPY	JP	TKS	2632600.0	2880300.0	144.605	30.393139932920718	30.36628885584869	79.94229204190727	87.46402179150098	0.012823624320926541	0.012906199585157818	0.011939775365949146	0.012011339018206835	0.0008838489549773954	0.0008842396645665218	2025-05-20	206173968.0	2025-06-02	0.0	100.0	6266.274259949519	6266.274259949519	6266.274259949519	1.0	1911.T
2025-06-10	@SUMIN1	1115.0	1122.0	1110.0	1117.0	1114.0	1118.0	1117.3111	JPY	JP	TKS	47900.0	56300.0	144.605	7.72449085439646	7.726642232287957	0.37010616292659315	0.435009957677812	0.0017921151749815678	0.0017937219730941312	0.002070590273646644	0.0020727354260088315	-0.00027847509866507636	-0.00027843632807367236	2025-02-27	15364324.0	2025-06-02	12.0	82.0	118.68158022198404	104.43979059534595	97.3188957820269	1.0	3501.T
2025-06-10	@SUMIT40	3417.0	3422.0	3337.0	3347.0	3346.0	3352.0	3378.0164	JPY	JP	TKS	1467800.0	1560500.0	144.605	23.145811002385813	23.36030151101276	34.28825055786453	36.45375050793541	-0.020698550903963664	-0.020485806262803608	-0.011474299815578348	-0.011408721100380492	-0.009224251088385316	-0.00918183819356233	2024-09-30	290814015.0	2025-06-02	0.0	100.0	6731.126228034993	6731.126228034994	6731.126228034994	1.0	5713.T
2025-06-10	@SUMIT43	5600.0	5666.0	5546.0	5658.0	5658.0	5665.0	5630.5743	JPY	JP	TKS	1936300.0	2046400.0	144.605	39.12727775664742	38.937618339614815	75.39491039099617	79.68194217018775	0.010303875138269802	0.010357142857142954	0.005444846312920859	0.005459696428571359	0.004859028825348943	0.0048708530495724656	2024-09-30	476085978.0	2025-06-02	0.0	94.0	18627.948297251132	18627.948297251132	17510.271399416066	1.0	8830.T
2025-06-10	@SUNME3	354.0	355.0	352.0	355.0	354.0	355.0	354.00782	JPY	JP	TKS	12800.0	14700.0	144.605	2.4549635213166905	2.4481022094671694	0.031335708281179764	0.03598710247916739	0.0028208763416408544	0.0028248587570620654	2.2090151491127585e-05	2.209039548017877e-05	0.002798786190149727	0.002802706448688186	2009-06-24	17825050.0	2025-06-02	0.0	100.0	43.75984751564607	43.75984751564607	43.75984751564607	1.0	7883.T
2025-06-10	@SURUG3	1334.0	1343.0	1313.0	1317.0	1315.0	1317.0	1325.1482	JPY	JP	TKS	322500.0	355200.0	144.605	9.107568894574877	9.163916877009786	2.955363192835656	3.255023274713876	-0.012825524732288152	-0.012743628185907019	-0.006657645253281608	-0.006635532233883024	-0.006167879479006544	-0.006148897157314259	2024-09-30	197139248.0	2025-06-02	18.0	82.0	1795.4592829846827	1472.2766120474398	1472.2766120474398	1.0	8358.T
2025-06-10	@THKCO2	3988.0	4028.0	3983.0	3985.0	3985.0	3993.0	4001.0306	JPY	JP	TKS	510400.0	547000.0	144.605	27.55782995055496	27.668687804709382	14.12209825552367	15.134772229176031	-0.0007525398574141917	-0.0007522567703108773	0.0032621258342366843	0.0032674523570712655	-0.004014665691650876	-0.00400661769495092	2024-09-30	129856903.0	2025-06-02	0.0	100.0	3578.5744507797103	3578.5744507797103	3578.5744507797103	1.0	6481.T
2025-06-10	@NICHI21	1196.0	1214.0	1180.0	1180.0	1178.0	1196.0	1193.9893	JPY	JP	TKS	261200.0	273900.0	144.605	8.160160437052662	8.25690190519	2.156702777635628	2.261565431831541	-0.01346821705086576	-0.013377926421404673	-0.0016826020722202628	-0.0016811872909698877	-0.011785614978645498	-0.01171643665483435	2025-02-28	70000000.0	2025-06-02	5.0	95.0	571.2112305936863	542.650669064002	542.650669064002	1.0	6996.T
2025-06-10	@NIFCO1	3345.0	3359.0	3317.0	3325.0	3324.0	3329.0	3334.1177	JPY	JP	TKS	220200.0	235500.0	144.605	22.993672417966184	23.056724871200856	5.077090816638429	5.429858707167801	-0.005997019472374632	-0.005979073243647215	-0.0032586069353115477	-0.0032533034379671477	-0.002738412537063084	-0.0027346665056244834	2024-09-30	100257053.0	2025-06-02	10.0	84.0	2305.277834272674	2074.750050845407	1936.4333807890464	1.0	7988.T
2025-06-10	@NINTE2	11985.0	12180.0	11880.0	12105.0	12095.0	12105.0	12038.879	JPY	JP	TKS	5218301.0	6361699.0	144.605	83.7107983817987	83.25354586632552	434.44206164779234	529.6339994842572	0.00996272250367447	0.01001251564455563	0.004485461347373487	0.004495536086775109	0.005477261156300983	0.005492288775391652	2024-09-30	1298690000.0	2025-06-02	0.0	100.0	108714.37675045815	108714.37675045815	108714.37675045815	1.0	7974.T
2025-06-10	@NIHON26	356.0	358.0	356.0	357.0	356.0	357.0	356.72461	JPY	JP	TKS	26500.0	31000.0	144.605	2.4687943017184746	2.466889872411051	0.06537258161889285	0.07647358604474258	0.002805050927608299	0.002808988764045006	0.0020333526848741457	0.00203542134831447	0.0007716982427341534	0.0007719960784315916	2014-03-31	19410000.0	2025-06-02	5.0	81.0	47.91929739635559	45.52333252653781	38.814630891048026	1.0	7291.T
2025-06-10	@NIHON31	583.0	642.0	580.0	636.0	622.0	636.0	617.21338	JPY	JP	TKS	62800.0	67000.0	144.605	4.398188167767366	4.268271359911483	0.26804744140244113	0.28597418111406936	0.08701137698962924	0.09090909090909083	0.057027612451818754	0.058685042881646776	0.029983764537810487	0.030437804183700568	2025-01-08	4413320.0	2025-06-02	48.0	52.0	19.410611804571072	10.093518138376957	10.093518138376957	1.0	3306.T
2025-06-10	@JMSCO1	425.0	425.0	422.0	423.0	422.0	425.0	423.3733	JPY	JP	TKS	23300.0	27600.0	144.605	2.9252100549773523	2.927791570139345	0.06821754358424674	0.08080704733584593	-0.004716989878139621	-0.004705882352941226	-0.0038348731473627495	-0.003827529411764785	-0.0008821167307768718	-0.0008817277801882462	2024-09-30	24733466.0	2025-06-02	18.0	82.0	72.35058343764047	59.327478418865184	59.327478418865184	1.0	7702.T
2025-06-10	@NIPPI2	10010.0	10010.0	9950.0	9950.0	9940.0	10000.0	9971.211	JPY	JP	TKS	3300.0	4000.0	144.605	68.80813249887625	68.95481484042737	0.22755088897341033	0.27581925936170953	-0.006012042156628539	-0.005994005994006013	-0.0038825523364049985	-0.00387502497502501	-0.00212948982022354	-0.002127224065361699	2017-09-27	2889000.0	2025-06-02	22.0	70.0	198.78669478925346	155.0536219356177	139.15068635247744	1.0	7932.T
2025-06-10	@NIPPO88	716.0	750.0	711.0	726.0	722.0	739.0	734.37867	JPY	JP	TKS	16900.0	16900.0	144.605	5.020573285847655	5.078515058262163	0.08582690448463057	0.08582690448463057	0.01386984786415102	0.013966480446927276	0.025344627806199505	0.025668533519553227	-0.011474779942048485	-0.011409195749108592	2024-09-30	6700000.0	2025-06-02	28.0	72.0	33.63784101517928	24.219245530929083	24.219245530929083	1.0	5491.T
2025-06-10	@JAPAN243	2076.0	2091.0	2074.0	2082.0	2070.0	2082.0	2082.5601	JPY	JP	TKS	2500.0	2700.0	144.605	14.397842398257323	14.401715708308844	0.03600428927077211	0.03888463241243388	0.002886004889135485	0.0028901734104045396	0.0031549888826072348	0.0031599710982659346	-0.00026898399347174973	-0.00026894782052155897	2024-08-31	7832400.0	2025-06-02	29.0	66.0	112.76966080011066	80.06645916807857	74.42797612807303	1.0	6083.T
2025-06-10	@SUNFR2	2050.0	2060.0	2035.0	2041.0	2032.0	2044.0	2044.3582	JPY	JP	TKS	72600.0	86900.0	144.605	14.114311400020748	14.137534663393382	1.0263850165623596	1.2285517622488848	-0.004399909322609474	-0.004390243902439028	-0.0027558915440080156	-0.002752097560975608	-0.0016440177786014587	-0.001642667121642294	2018-01-24	48755500.0	2025-06-02	38.0	57.0	688.1503094637117	426.6531918675012	392.2456763943157	1.0	8934.T
2025-06-10	@MARUH4	1527.0	1527.0	1517.0	1517.0	1513.0	1523.0	1524.3914	JPY	JP	TKS	2300.0	3200.0	144.605	10.490646934753293	10.541761349884167	0.024246051104733587	0.033733636319629334	-0.006570325870099758	-0.006548788474132317	-0.001709777798734713	-0.0017083169613621996	-0.004860548071365045	-0.004848754722704407	2024-09-30	4042970.0	2025-06-02	48.0	42.0	42.41337083779952	22.05495283565575	17.813615751875798	1.0	8700.T
2025-06-10	@NICCA1	1286.0	1291.0	1284.0	1290.0	1287.0	1290.0	1288.6795	JPY	JP	TKS	7800.0	8800.0	144.605	8.92085335915079	8.911721586390513	0.06951142837384601	0.07842314996023651	0.0031055925581533472	0.0031104199066873672	0.002081424866569037	0.00208359253499224	0.00102416769158431	0.0010246923304049194	1997-08-19	17710000.0	2025-06-02	31.0	69.0	157.9883129905605	109.01193596348674	109.01193596348674	1.0	4463.T
2025-06-10	@SUMIS7	4246.0	4272.0	4219.0	4268.0	4257.0	4268.0	4249.4766	JPY	JP	TKS	968500.0	1041700.0	144.605	29.514885377407424	29.386788838560218	28.46110499014557	30.61221793312818	0.005167970158442614	0.005181347150259086	0.0008184591301390043	0.0008187941592086023	0.00434951102830361	0.0043589838805089265	2024-09-30	312875169.0	2025-06-02	51.0	49.0	9234.474750471978	4524.892627731269	4524.892627731269	1.0	9719.T
2025-06-10	@NIPPO71	1770.0	1780.0	1760.0	1762.0	1760.0	1777.0	1770.1739	JPY	JP	TKS	4600.0	5200.0	144.605	12.184917533971856	12.241443241934927	0.05631063891290066	0.06365550485806162	-0.004530019071750324	-0.004519774011299438	9.824376149403236e-05	9.824858757068178e-05	-0.0046282628332443565	-0.0046175689292446975	2025-03-24	10698482.0	2025-06-02	9.0	91.0	130.3601209086823	118.62771002690087	118.62771002690087	1.0	3891.T
2025-06-10	@SUMIT36	2960.0	2973.0	2901.5	2906.0	2905.0	2910.0	2929.2012	JPY	JP	TKS	580200.0	635500.0	144.605	20.0961239237924	20.25656927492134	11.752861493309362	12.873049774212511	-0.018411703187877215	-0.018243243243243223	-0.010459510463106447	-0.010404999999999998	-0.007952192724770768	-0.007920657686470989	2024-09-30	122905481.0	2025-06-02	0.0	95.0	2469.9237770893124	2469.9237770893124	2346.4275882348466	1.0	6302.T
2025-06-10	@SUMIT44	3637.0	3639.0	3604.0	3613.0	3612.0	3615.0	3620.4246	JPY	JP	TKS	2221200.0	2320800.0	144.605	24.985304795823104	25.036648801908647	55.61140431879949	58.10505453946959	-0.006620713839350145	-0.006598845202089643	-0.00456785422775674	-0.004557437448446611	-0.002052859611593405	-0.002050753936430505	2024-09-30	1211099367.0	2025-06-02	0.0	91.0	30259.686822523425	30259.686822523425	27536.315008496316	1.0	8053.T
2025-06-10	@SUMIT46	1680.0	1681.5	1656.5	1668.0	1665.0	1668.5	1667.7674	JPY	JP	TKS	1285300.0	1369000.0	144.605	11.534870855087998	11.53326233532727	14.823702079596142	15.789036137063034	-0.007168489478612372	-0.0071428571428571175	-0.007307947643697688	-0.007281309523809565	0.0001394581650853155	0.00013946788982677205	2024-09-30	263043056.0	2025-06-02	29.0	71.0	3034.16768028768	2154.2590530042526	2154.2590530042526	1.0	5110.T
2025-06-10	@SANKY16	1944.0	1960.0	1944.0	1944.0	1942.0	1946.0	1949.5	JPY	JP	TKS	3200.0	3500.0	144.605	13.443518550534215	13.48155319663912	0.043140970229245186	0.04718543618823692	0.0	0.0	0.0028252234022669853	0.00282921810699599	-0.0028252234022669853	-0.0028212362144139913	2024-09-27	23356800.0	2025-06-02	48.0	38.0	313.9975740811176	163.27873852218116	119.31907815082468	1.0	9639.T
2025-06-10	@SUZUD1	1748.0	1748.0	1730.0	1730.0	1720.0	1734.0	1734.9598	JPY	JP	TKS	9900.0	10700.0	144.605	11.963625047543308	11.997923999861694	0.11877944759863077	0.12837778679852013	-0.010350868723656426	-0.010297482837528626	-0.007488034131768906	-0.007460068649885576	-0.0028628345918875198	-0.0028587405886868478	2017-09-29	14652600.0	2025-06-02	19.0	81.0	175.29821237163307	141.99155202102278	141.99155202102278	1.0	7480.T
2025-06-10	@NIPPO64	1084.0	1097.0	1073.0	1089.0	1086.0	1097.0	1087.7811	JPY	JP	TKS	44300.0	49000.0	144.605	7.5308599287714815	7.522430759655614	0.33324368265274373	0.36859910722312506	0.004601940933368631	0.004612546125461359	0.0034820303209555092	0.0034880996309962775	0.001119910612413122	0.0011205379464673815	2016-03-29	35784000.0	2025-06-02	7.0	93.0	269.4842916911587	250.6203912727776	250.6203912727776	1.0	4658.T
2025-06-10	@NEWCO4	2526.0	2526.0	2510.0	2513.0	2513.0	2550.0	2520.8096	JPY	JP	TKS	2100.0	2100.0	144.605	17.37837557484181	17.4323820061547	0.036608002212924866	0.036608002212924866	-0.005159765366843594	-0.005146476642913678	-0.0020569041598017535	-0.002054790182106081	-0.0031028612070418404	-0.0030980523082743128	2001-01-01	12561000.0	2025-06-02	27.0	73.0	218.289775595588	159.35153618477923	159.35153618477923	1.0	6824.T
2025-06-10	@PRESS17	537.0	541.0	536.0	536.0	536.0	537.0	537.62452	JPY	JP	TKS	212800.0	253800.0	144.605	3.706649147678158	3.717883337367311	0.7911655741917638	0.9435987910238236	-0.0018639334380630146	-0.0018621973929237035	0.0011623037790124968	0.001162979515828555	-0.0030262372170755114	-0.003021662776839018	2025-03-14	100000000.0	2025-06-02	15.0	85.0	370.6649147678158	315.06517755264343	315.06517755264343	1.0	7246.T
2025-06-10	@MATSU48	1221.0	1221.0	1212.0	1221.0	1218.0	1221.0	1217.8064	JPY	JP	TKS	3100.0	3400.0	144.605	8.443691435289237	8.421606445143668	0.026106979979945374	0.02863346191348847	0.0	0.0	-0.0026189875714885957	-0.002615561015561041	0.0026189875714885957	0.0026224201153812743	2024-08-31	9696500.0	2025-06-02	16.0	84.0	81.87425400228209	68.77437336191696	68.77437336191696	1.0	5018.T
2025-06-10	@PULST2	1720.0	1720.0	1720.0	1720.0	1708.0	1720.0	1720.0	JPY	JP	TKS	500.0	500.0	144.605	11.894471145534387	11.894471145534387	0.005947235572767193	0.005947235572767193	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	1393459.0	2025-06-02	0.0	83.0	16.574457867985203	16.574457867985203	13.75680003042772	1.0	6894.T
2025-06-10	@SHINO2	87.0	91.0	87.0	90.0	89.0	90.0	88.903397	JPY	JP	TKS	246400.0	262200.0	144.605	0.6223851180802877	0.6148016804398189	0.15148713406037137	0.1612010006113205	0.03390155167568132	0.034482758620689724	0.021642234608801658	0.021878126436781553	0.01225931706687966	0.012334770515011861	2017-09-30	14436600.0	2025-06-02	0.0	79.0	8.985124995677882	8.985124995677882	7.0982487465855275	1.0	2926.T
2025-06-10	@SCINE1	808.0	812.0	802.0	802.0	801.0	810.0	806.68189	JPY	JP	TKS	2200.0	2500.0	144.605	5.546142941115453	5.578520037343107	0.012272744082154837	0.013946300093357768	-0.0074534506545802515	-0.007425742574257432	-0.001632656315718073	-0.001631324257425848	-0.0058207943388621786	-0.005803886337401143	2009-06-29	6470660.0	2025-06-02	31.0	62.0	35.88720528335812	24.762171645517107	22.250067275682035	1.0	2376.T
2025-06-10	@DAIIC29	636.0	640.0	633.0	636.0	636.0	639.0	637.07959	JPY	JP	TKS	22600.0	25100.0	144.605	4.398188167767366	4.405653953874348	0.09956777935756027	0.11058191424224614	0.0	0.0	0.001696029482003425	0.0016974685534592027	-0.001696029482003425	-0.0016945920367658074	2017-04-19	24400000.0	2025-06-02	5.0	95.0	107.31579129352374	101.95000172884757	101.95000172884757	1.0	4082.T
2025-06-10	@TAKAR14	790.0	800.0	789.0	797.0	796.0	798.0	795.82911	JPY	JP	TKS	230000.0	262400.0	144.605	5.511565990110992	5.50346882887867	1.265797830642094	1.4441102206977632	0.008821733329148707	0.008860759493670933	0.007351531405345391	0.007378620253164492	0.001470201923803316	0.001471283200485063	2024-09-30	120415600.0	2025-06-02	0.0	39.0	663.6785256388092	663.6785256388092	258.8346249991356	1.0	4974.T
2025-06-10	@KURIY1	1468.0	1468.0	1442.0	1452.0	1448.0	1453.0	1450.7415	JPY	JP	TKS	29000.0	33700.0	144.605	10.04114657169531	10.032443553127486	0.29094086304069705	0.3380933477403963	-0.01095901378971842	-0.010899182561307952	-0.011826125159335454	-0.01175647138964575	0.0008671113696170352	0.0008674874193643767	2024-09-30	22300200.0	2025-06-02	0.0	93.0	223.91957677811973	223.91957677811973	208.24520640365137	1.0	3355.T
2025-06-10	@PARAC4	1825.0	1838.0	1822.0	1826.0	1823.0	1831.0	1826.7308	JPY	JP	TKS	7800.0	9800.0	144.605	12.627502506828948	12.632556273987761	0.09853393893710453	0.12379905148508007	0.000547795138321483	0.0005479452054795164	0.0009479341300870914	0.0009483835616439507	-0.0004001389917656084	-0.00040005894683559085	2025-04-30	10440600.0	2025-06-02	28.0	72.0	131.83870267279832	94.92386592441478	94.92386592441478	1.0	4809.T
2025-06-10	@FJNEX1	1208.0	1209.0	1200.0	1200.0	1200.0	1202.0	1202.7457	JPY	JP	TKS	22800.0	25800.0	144.605	8.298468241070504	8.317455827945093	0.1896379928771481	0.2145903603609834	-0.006644542718668767	-0.0066225165562914245	-0.0043590730618916496	-0.004349586092715296	-0.002285469656777117	-0.0022828599595076104	2013-11-12	34646500.0	2025-06-02	32.0	47.0	287.5128799142492	195.50875834168946	135.1310535596971	1.0	8935.T
2025-06-10	@SUMIT31	337.30005	339.19996	335.69996	336.19996	336.19996	336.80005	337.19019	JPY	JP	TKS	4135399.0	4270899.0	144.605	2.324953908924311	2.3318017357629404	9.642930566272328	9.958889701468207	-0.0032667883058765668	-0.0032614581586929425	-0.00032575712577109783	-0.0003257040726796223	-0.002941031180105469	-0.0029367105846109798	2024-09-30	1657217608.0	2025-06-02	0.0	100.0	3852.954555657797	3852.954555657797	3852.954555657797	1.0	4005.T
2025-06-10	@SUKEG1	2089.0	2157.0	2089.0	2127.0	2124.0	2135.0	2133.5506	JPY	JP	TKS	54300.0	67800.0	144.605	14.709034957297467	14.75433491234743	0.8011603857404654	1.0003439070571558	0.018027053643671742	0.018190521780756308	0.02110205768736506	0.021326280516993812	-0.003075004043693319	-0.003070281061063218	2024-09-30	5870000.0	2025-06-02	16.0	78.0	86.34203519933612	72.52730956744234	67.34678745548217	1.0	7711.T
2025-06-10	@PACKC1	3300.0	3315.0	3285.0	3290.0	3285.0	3295.0	3296.0284	JPY	JP	TKS	28200.0	31600.0	144.605	22.75163376093496	22.793322499222022	0.642771694478061	0.720268990975416	-0.0030349036951555775	-0.00303030303030305	-0.0012042399574756502	-0.0012035151515150666	-0.0018306637376799273	-0.0018289890948756105	2009-09-29	19900000.0	2025-06-02	17.0	75.0	452.7575118426057	375.78873482936274	339.5681338819543	1.0	3950.T
2025-06-10	@YONKY1	2230.0	2232.0	2217.0	2228.0	2215.0	2230.0	2225.8501	JPY	JP	TKS	2000.0	2300.0	144.605	15.407489367587567	15.39262197019467	0.03078524394038934	0.035403030531447735	-0.0008972634069897012	-0.0008968609865470656	-0.0018626754072625928	-0.0018609417040358345	0.0009654120002728916	0.0009658781604384714	2024-09-30	12278491.0	2025-06-02	17.0	57.0	189.18071953251965	157.0199972119913	107.83301013353619	1.0	9955.T
2025-06-10	@NIPPO169	2007.0	2007.0	1999.0	1999.0	1998.0	2006.0	2002.8001	JPY	JP	TKS	1500.0	1600.0	144.605	13.82386501158328	13.85014418588569	0.020775216278828536	0.022160230697417103	-0.003994014295938264	-0.003986048829098143	-0.002094818410451893	-0.002092625809666182	-0.001899195885486371	-0.001897393554154525	2024-09-30	16237693.0	2025-06-02	69.0	31.0	224.46767613153074	69.58497960077453	69.58497960077453	1.0	2393.T
2025-06-10	@BOOKO4	1380.0	1408.0	1376.0	1385.0	1385.0	1394.0	1392.1937	JPY	JP	TKS	82600.0	96700.0	144.605	9.577815428235539	9.627562670723696	0.7952366766017773	0.9309853102589815	0.0036166404701889476	0.0036231884057971175	0.00879720536118267	0.00883601449275373	-0.005180564890993722	-0.005167168907602493	2024-05-31	20547413.0	2025-06-02	7.0	93.0	196.79932924172746	183.02337619480656	183.02337619480656	1.0	9278.T
2025-06-10	@MITSU109	84.0	85.0	84.0	84.0	84.0	85.0	84.102997	JPY	JP	TKS	663300.0	777700.0	144.605	0.5808927768749352	0.5816050413194565	0.3857786239071955	0.4523142406341413	0.0	0.0	0.0012254036480801034	0.0012261547619047963	-0.0012254036480801034	-0.001224653147616106	2024-09-30	302349449.0	2025-06-02	40.0	60.0	175.6326110162166	105.37956660972995	105.37956660972995	1.0	3315.T
2025-06-10	@DNACH1	1091.0	1092.0	1090.0	1090.0	1090.0	1091.0	1090.68	JPY	JP	TKS	2500.0	2600.0	144.605	7.537775318972374	7.54247778430898	0.01885619446077245	0.019610442239203347	-0.0009170106098812525	-0.0009165902841430373	-0.0002933519143910601	-0.0002933088909257142	-0.0006236586954901924	-0.0006234642608281549	2024-09-30	6767174.0	2025-06-02	14.0	79.0	51.009437156391556	43.86811595449674	40.29745535354933	1.0	2397.T
2025-06-10	@FUKUS5	218.0	219.0	217.0	218.0	217.0	218.0	217.64991	JPY	JP	TKS	87700.0	98100.0	144.605	1.5075550637944748	1.5051340548390444	0.1320002566093842	0.14765365077971027	0.0	0.0	-0.001607208298793239	-0.0016059174311926494	0.001607208298793239	0.0016085005502644023	2024-09-06	34900000.0	2025-06-02	39.0	61.0	52.61367172642717	32.09433975312058	32.09433975312058	1.0	8562.T
2025-06-10	@SUGIM1	1756.0	1765.0	1720.0	1722.0	1721.0	1736.0	1733.1177	JPY	JP	TKS	34000.0	37500.0	144.605	11.908301925936172	11.98518515957263	0.4074962954254694	0.4494444434839736	-0.01955208920738638	-0.019362186788154934	-0.013116569878607542	-0.013030922551252822	-0.006435519328778838	-0.00641485572503242	2024-09-27	22798470.0	2025-06-02	0.0	100.0	271.491064209398	271.491064209398	271.491064209398	1.0	9932.T
2025-06-10	@TAIYO16	977.0	977.0	977.0	977.0	976.0	977.0	977.0	JPY	JP	TKS	900.0	900.0	144.605	6.756336226271568	6.756336226271568	0.006080702603644412	0.006080702603644412	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	1934019.0	2025-06-02	17.0	77.0	13.06688263199751	10.845512584557932	10.061499626638083	1.0	9941.T
2025-06-10	@TEIKO5	1913.0	1923.0	1906.0	1906.0	1906.0	1913.0	1911.4698	JPY	JP	TKS	69200.0	73200.0	144.605	13.180733722900316	13.218559524221156	0.914724319076104	0.9675985571729887	-0.0036658852261055586	-0.003659174072138005	-0.0008002155392388133	-0.0007998954521692969	-0.0028656696868667453	-0.002861567574857893	2024-09-30	34300099.0	2025-06-02	0.0	86.0	452.1004715881194	452.1004715881194	388.8064055657827	1.0	6463.T
2025-06-10	@TEIKO7	2208.0	2231.0	2198.0	2216.0	2182.0	2233.0	2214.7417	JPY	JP	TKS	8900.0	9300.0	144.605	15.324504685176862	15.31580304968708	0.13631064714221502	0.14243696836208986	0.0036166404701880595	0.0036231884057971175	0.003048654286824437	0.0030533061594202326	0.0005679861833636224	0.0005681475180603357	2024-09-30	9856107.0	2025-06-02	5.0	87.0	151.03995789910448	143.48796000414927	131.40476337222088	1.0	6763.T
2025-06-10	@SYSME2	2385.5	2427.0	2385.0	2421.0	2421.0	2425.0	2411.2632	JPY	JP	TKS	1880600.0	2008100.0	144.605	16.74215967635974	16.674825905051694	31.358677597040217	33.48471789993431	0.014771931981896635	0.014881576189478052	0.010742013587829113	0.010799916160133982	0.004029918394067522	0.004038049434006208	2025-04-30	629476176.0	2025-06-02	17.0	83.0	10538.790651056328	8747.196240376752	8747.196240376752	1.0	6869.T
2025-06-10	@TENRY2	1900.0	1900.0	1880.0	1900.0	1875.0	1909.0	1887.0501	JPY	JP	TKS	2000.0	2100.0	144.605	13.139241381694964	13.04968777013243	0.02609937554026486	0.0274043443172781	0.0	0.0	-0.006839070058938468	-0.006815736842105347	0.006839070058938468	0.006862509903685199	2024-09-30	11147634.0	2025-06-02	6.0	94.0	146.47145396078977	137.6831667231424	137.6831667231424	1.0	5945.T
2025-06-10	@ALPHA63	1022.0	1022.0	1017.0	1017.0	1017.0	1020.0	1019.6622	JPY	JP	TKS	7400.0	8400.0	144.605	7.0329518343072515	7.0513619861000665	0.05218007869714049	0.05923144068324056	-0.004904374715089865	-0.004892367906066508	-0.002290095806959158	-0.002287475538160444	-0.002614278908130707	-0.002610864656942269	2024-09-30	10200000.0	2025-06-02	17.0	83.0	71.73610870993397	59.5409702292452	59.5409702292452	1.0	3434.T
2025-06-10	@SOTOH1	672.0	682.0	667.0	674.0	670.0	674.0	673.02271	JPY	JP	TKS	13300.0	13900.0	144.605	4.6609729954012655	4.654214653711835	0.06190105489436741	0.0646935836865945	0.002971770389157413	0.0029761904761904656	0.0015207329801825153	0.001521889880952365	0.0014510374089748979	0.0014520906731365635	2024-09-30	13933757.0	2025-06-02	34.0	66.0	64.94486510148336	42.86361096697901	42.86361096697901	1.0	3571.T
2025-06-10	@SKKAK1	8540.0	8590.0	8520.0	8590.0	8540.0	8590.0	8546.3985	JPY	JP	TKS	2500.0	2500.0	144.605	59.40320182566302	59.101680439818814	0.14775420109954704	0.14775420109954704	0.005837728195684733	0.005854800936768045	0.0007489583365494212	0.0007492388758780777	0.0050887698591353114	0.005101739639217673	2024-09-30	15673885.0	2025-06-02	27.0	73.0	931.0789540472322	679.6876364544795	679.6876364544795	1.0	4628.T
2025-06-10	@SHOKU2	241.0	241.0	240.0	241.0	240.0	241.0	240.963	JPY	JP	TKS	5400.0	5500.0	144.605	1.6666090384149927	1.6663531689775597	0.008998307112478822	0.009164942429376578	0.0	0.0	-0.00015353875742629697	-0.0001535269709543874	0.00015353875742629697	0.00015355054510446386	2024-09-30	17691669.0	2025-06-02	51.0	49.0	29.485095460046335	14.447696775422703	14.447696775422703	1.0	9969.T
2025-06-10	@SATOH2	1905.0	1905.0	1896.0	1896.0	1896.0	1921.0	1900.5713	JPY	JP	TKS	1400.0	1700.0	144.605	13.111579820891395	13.143192144116734	0.01840046900176343	0.022343426644998447	-0.00473560474583401	-0.0047244094488189115	-0.002327483392180696	-0.002324776902887127	-0.002408121353653314	-0.002405224155494712	2024-12-31	9152640.0	2025-06-02	34.0	66.0	120.00556993188341	79.20367615504306	79.20367615504306	1.0	9996.T
2025-06-10	@STANL14	2786.5	2817.0	2784.0	2784.0	2782.0	2799.5	2793.8125	JPY	JP	TKS	397000.0	420900.0	144.605	19.252446319283568	19.32030358562982	7.670160523495038	8.13191577919159	-0.0008975855552808554	-0.0008971828458640418	0.0026208224667056967	0.002624259824152153	-0.003518408021986552	-0.003512225677277936	2025-03-14	152000000.0	2025-06-02	11.0	83.0	2926.3718405311024	2604.470938072681	2428.8886276408152	1.0	6923.T
2025-06-10	@SONOC2	844.0	845.0	844.0	845.0	844.0	845.0	844.25	JPY	JP	TKS	400.0	400.0	144.605	5.843504719753812	5.838318177103144	0.0023353272708412573	0.0023353272708412573	0.0011841327612165387	0.0011848341232227888	0.0002961646697192677	0.0002962085308055862	0.000887968091497271	0.0008883624518802868	2024-09-30	5000000.0	2025-06-02	11.0	66.0	29.217523598769063	26.003596002904466	19.28356557518758	1.0	7902.T
2025-06-10	@GOLFD1	428.0	429.0	428.0	428.0	428.0	429.0	428.00977	JPY	JP	TKS	153500.0	179300.0	144.605	2.9597870059818128	2.9598545693440754	0.45433767639431555	0.5307019242833927	0.0	0.0	2.2826842269729752e-05	2.282710280376854e-05	-2.2826842269729752e-05	-2.2826581739021634e-05	2017-02-28	18274000.0	2025-06-02	18.0	58.0	54.08714774731165	44.35146115279556	31.370545693440754	1.0	3319.T
2025-06-10	@WAKOU1	3700.0	3700.0	3660.0	3665.0	3660.0	3700.0	3685.9524	JPY	JP	TKS	2100.0	2100.0	144.605	25.344905086269495	25.489799107914667	0.0535285781266208	0.0535285781266208	-0.00950448431156481	-0.009459459459459474	-0.0038038742135491077	-0.003796648648648593	-0.0057006100980157015	-0.005684392451731135	2024-09-30	2847957.0	2025-06-02	39.0	61.0	72.18119985477682	44.03053191141387	44.03053191141387	1.0	2813.T
2025-06-10	@WATTM1	769.0	772.0	768.0	768.0	768.0	772.0	769.99073	JPY	JP	TKS	10800.0	10800.0	144.605	5.311019674285122	5.324786349019743	0.05750769256941323	0.05750769256941323	-0.0013012363579720798	-0.0013003901170350884	0.0012875063085777683	0.0012883355006501063	-0.002588742666549848	-0.002585394761830395	2024-09-30	9094832.0	2025-06-02	14.0	66.0	48.30283168631791	41.5404352502334	31.87986891296982	1.0	9927.T
2025-06-10	@SODAN1	1059.0	1068.0	1055.0	1055.0	1055.0	1056.0	1058.1429	JPY	JP	TKS	16100.0	16200.0	144.605	7.295736661941151	7.317471041803534	0.1178112837730369	0.11854303087721725	-0.00378429969123939	-0.0037771482530689626	-0.0008096761412037523	-0.0008093484419262609	-0.0029746235500356377	-0.0029702037409125026	2022-05-31	22968000.0	2025-06-02	0.0	100.0	167.56847965146434	167.56847965146434	167.56847965146434	1.0	8158.T
2025-06-10	@CENTU48	1108.0	1112.0	1106.0	1111.0	1111.0	1114.0	1108.8001	JPY	JP	TKS	1500.0	1600.0	144.605	7.682998513191107	7.667785346288165	0.011501678019432247	0.012268456554061063	0.002703922332401021	0.0027075812274368616	0.0007218513159958917	0.0007221119133573595	0.001982071016405129	0.0019840366176013813	2014-12-26	11325000.0	2025-06-02	50.0	50.0	87.00995816188929	43.50497908094464	43.50497908094464	1.0	8898.T
2025-06-10	@SEKIC2	980.0	980.0	979.0	979.0	967.0	980.0	979.5	JPY	JP	TKS	200.0	200.0	144.605	6.770167006673352	6.773624701773798	0.0013547249403547596	0.0013547249403547596	-0.001020929134107007	-0.0010204081632653184	-0.0005103342800225619	-0.0005102040816326037	-0.0005105948540844452	-0.0005104645227156368	2024-08-20	5586150.0	2025-06-02	53.0	47.0	37.819168424328346	17.775009159434322	17.775009159434322	1.0	9976.T
2025-06-10	@START9	4295.0	4325.0	4255.0	4255.0	4245.0	4295.0	4282.4415	JPY	JP	TKS	112900.0	120400.0	144.605	29.424985304795825	29.614753984993605	3.343505724905778	3.56561637979323	-0.00935679341088047	-0.0093131548311991	-0.002928264558565985	-0.002923981373690321	-0.006428528852314486	-0.006407910067189437	2024-09-30	53998205.0	2025-06-02	15.0	76.0	1588.8963886103525	1350.5619303187996	1207.5612553438677	1.0	8850.T
2025-06-10	@SUNLI11	915.0	920.0	915.0	920.0	916.0	921.0	916.35718	JPY	JP	TKS	1400.0	1400.0	144.605	6.362158984820719	6.336967463089105	0.008871754448324748	0.008871754448324748	0.005449604767565397	0.005464480874316946	0.0014821578917265654	0.0014832568306011318	0.0039674468758388315	0.003975327611881685	2024-09-30	6820000.0	2025-06-02	41.0	59.0	43.38992427647731	25.600055323121616	25.600055323121616	1.0	7040.T
2025-06-10	@SUBAR2	3100.0	3160.0	3055.0	3075.0	3070.0	3085.0	3090.3968	JPY	JP	TKS	54200.0	67400.0	144.605	21.264824867743165	21.37129974758826	1.1583244463192837	1.4404256029874487	-0.008097210232618224	-0.008064516129032251	-0.0031026145863659593	-0.00309780645161295	-0.0049945956462522645	-0.004982143393366223	2024-01-30	13310000.0	2025-06-02	51.0	49.0	283.0348189896615	138.68706130493413	138.68706130493413	1.0	9632.T
2025-06-10	@SUGIM2	797.0	802.0	771.0	790.0	788.0	799.0	788.5	JPY	JP	TKS	37800.0	41400.0	144.605	5.463158258704747	5.452785173403409	0.20611527955464887	0.22574530617890115	-0.008821733329148707	-0.008782936010037656	-0.01072227238712209	-0.010664993726474226	0.0019005390579733827	0.0019023462270133518	2023-07-31	16419110.0	2025-06-02	46.0	41.0	89.7001963970817	48.43810605442412	36.777080522803494	1.0	9307.T
2025-06-10	@SUMIT28	3957.0	3997.0	3949.0	3959.0	3941.0	3975.0	3968.1661	JPY	JP	TKS	153000.0	167600.0	144.605	27.378029805331767	27.441416963452163	4.198536795408181	4.599181483074582	0.0005053057207078382	0.0005054334091483259	0.002817886022272731	0.0028218599949456635	-0.0023125803015648927	-0.0023099083478385074	2024-09-30	93757956.0	2025-06-02	10.0	70.0	2566.908113854984	2310.2173024694857	1796.835679698489	1.0	4203.T
2025-06-10	@SUMIT30	3819.0	3830.0	3795.0	3798.0	3792.0	3815.0	3807.5206	JPY	JP	TKS	151200.0	164600.0	144.605	26.26465198298814	26.330490646934756	3.981170185816535	4.333998760485461	-0.0055139958532848254	-0.0054988216810683	-0.003010392096573611	-0.003005865409793196	-0.0025036037567112146	-0.002500472354634131	2024-12-27	33237017.0	2025-06-02	0.0	93.0	872.9586844576605	872.9586844576605	811.8515765456243	1.0	5232.T
2025-06-10	@MATSU30	1560.0	1571.5	1536.0	1544.5	1544.0	1544.5	1552.0359	JPY	JP	TKS	8075801.0	8834199.0	144.605	10.680820165277826	10.73293385429273	86.67703795343108	94.81687352265898	-0.009985587884946412	-0.0099358974358974	-0.005118268324647346	-0.005105192307692241	-0.004867319560299066	-0.004855493355533924	2024-08-21	2454446497.0	2025-06-02	0.0	100.0	26215.50163975312	26215.501639753125	26215.501639753125	1.0	6752.T
2025-06-10	@MATSU32	1062.0	1067.0	1031.0	1042.0	1042.0	1044.0	1043.6412	JPY	JP	TKS	440100.0	487200.0	144.605	7.205836589329554	7.217186127727258	3.176283614812766	3.5162130814287202	-0.019011979488571917	-0.01883239171374762	-0.017438170591093538	-0.017287005649717524	-0.0015738088974783793	-0.0015725711096878925	2017-08-31	53289640.0	2025-06-02	5.0	95.0	383.99643774419974	364.7966158569897	364.7966158569897	1.0	8237.T
2025-06-10	@MATSU39	5760.0	5780.0	5660.0	5660.0	5660.0	5690.0	5699.418	JPY	JP	TKS	34400.0	40700.0	144.605	39.141108537049206	39.41369938798797	1.3558312589467862	1.6041375650911103	-0.01751358249270929	-0.01736111111111116	-0.010573410343550194	-0.010517708333333431	-0.006940172149159096	-0.006916144771273114	2024-09-30	19063968.0	2025-06-02	25.0	55.0	746.1848406348329	559.6386304761247	410.4016623491581	1.0	9887.T
2025-06-10	@MUSAS2	1695.0	1701.0	1683.0	1683.0	1680.0	1690.0	1691.9061	JPY	JP	TKS	8500.0	9500.0	144.605	11.63860170810138	11.700190864769544	0.09945162235054111	0.11115181321531067	-0.007104825623744482	-0.0070796460176991705	-0.001826977642267913	-0.0018253097345133362	-0.005277847981476569	-0.005263944612528992	2024-09-30	7950000.0	2025-06-02	29.0	71.0	92.52688357940596	65.69408734137824	65.69408734137824	1.0	7521.T
2025-06-10	@MEITO2	2026.0	2031.0	2015.0	2016.0	2015.0	2025.0	2023.4969	JPY	JP	TKS	15500.0	16400.0	144.605	13.941426644998446	13.993270633795513	0.21689569482383045	0.2294896383942464	-0.004948055617369107	-0.0049358341559723184	-0.001236252492892831	-0.0012354886475813842	-0.003711803124476276	-0.0037049228985722715	2024-09-30	17289308.0	2025-06-02	17.0	83.0	241.0376192247848	200.06122395657138	200.06122395657138	1.0	2207.T
2025-06-10	@SHINP5	1214.0	1225.0	1214.0	1220.0	1215.0	1221.0	1216.7273	JPY	JP	TKS	1100.0	1300.0	144.605	8.436776045088346	8.414144047577885	0.009255558452335673	0.01093838726185125	0.004930166107858902	0.0049423393739702615	0.002244020663669133	0.0022465403624383207	0.002686145444189769	0.0026897563652923395	2024-09-30	6140850.0	2025-06-02	32.0	50.0	51.80897617648077	35.23010380000692	25.904488088240388	1.0	5903.T
2025-06-10	@SUZUK10	5377.0	5392.0	5335.0	5354.0	5344.0	5354.0	5364.2305	JPY	JP	TKS	232500.0	247900.0	144.605	37.02499913557623	37.09574703502645	8.62476118564365	9.196035689983058	-0.0042866527293785595	-0.004277478147665992	-0.002377661668425901	-0.002374837269853103	-0.0019089910609526584	-0.0019071700964378158	2025-03-31	72167204.0	2025-06-02	0.0	100.0	2671.990665716953	2671.990665716953	2671.990665716953	1.0	9987.T
2025-06-10	@TOWAC1	1600.0	1620.0	1562.0	1562.0	1562.0	1564.0	1594.753	JPY	JP	TKS	2951900.0	3686400.0	144.605	10.801839493793437	11.028339269043256	32.55455468828879	40.65486988140106	-0.02403657782824098	-0.02375000000000005	-0.003284763934979118	-0.0032793750000000843	-0.02075181389326186	-0.020537976727430518	2024-09-27	75140560.0	2025-06-02	13.0	87.0	811.6562685937554	706.1409536765672	706.1409536765672	1.0	6315.T
2025-06-10	@TOKYO51	4932.0	4974.0	4735.0	4735.0	4734.0	4737.0	4789.9571	JPY	JP	TKS	1722300.0	1837400.0	144.605	32.74437260122403	33.12442239203347	57.050192685799246	60.862813703122306	-0.04076285866405627	-0.039943227899432276	-0.029223130078044335	-0.02880026358475274	-0.011539728586011933	-0.011473401296224428	2025-05-23	371090859.0	2025-06-02	0.0	92.0	12151.13735600429	12151.137356004292	11179.046367523948	1.0	9531.T
2025-06-10	@TOKYO52	1086.0	1086.0	1080.0	1081.0	1080.0	1085.0	1083.4708	JPY	JP	TKS	3400.0	3500.0	144.605	7.475536807164345	7.492623353272709	0.025474919401127213	0.02622418173645448	-0.0046146828546724805	-0.004604051565377576	-0.0023316295806630194	-0.0023289134438305714	-0.002283053274009461	-0.0022804490900908414	2024-09-30	8013000.0	2025-06-02	0.0	100.0	59.9014764358079	59.9014764358079	59.9014764358079	1.0	9633.T
2025-06-10	@TOKYO54	24000.0	24210.0	23650.0	23740.0	23680.0	23740.0	23909.305	JPY	JP	TKS	3804300.0	5019699.0	144.605	164.17136336917812	165.34217350714016	629.0112306732134	829.9679430116179	-0.010892441166422628	-0.010833333333333361	-0.003786116636018022	-0.0037789583333333043	-0.007106324530404606	-0.007081134311515913	2024-09-30	471632733.0	2025-06-02	0.0	100.0	77428.58878614157	77428.58878614157	77428.58878614157	1.0	8035.T
2025-06-10	@TOKUY2	2948.5	2957.0	2917.0	2917.0	2916.0	2926.0	2934.9717	JPY	JP	TKS	305400.0	328300.0	144.605	20.172193216002213	20.296474534075585	6.1985433227066835	6.663332589537014	-0.01074087557283665	-0.010683398338138028	-0.0045987554735704705	-0.0045881973885025795	-0.0061421200992661795	-0.006123295839615794	2024-12-31	72088327.0	2025-06-02	0.0	95.0	1454.1796608623492	1454.1796608623492	1381.4706778192317	1.0	4043.T
2025-06-10	@TOKYO57	1237.0	1249.0	1221.0	1223.0	1223.0	1228.0	1231.8763	JPY	JP	TKS	31500.0	33800.0	144.605	8.457522215691021	8.5189052937312	0.2683455167525328	0.28793899892811453	-0.01138223670531513	-0.011317704122877914	-0.0041506391841821255	-0.00414203718674222	-0.007231597521133004	-0.007205512436597616	2024-09-30	16268242.0	2025-06-02	20.0	80.0	137.58901812523774	110.0712145001902	110.0712145001902	1.0	5981.T
2025-06-10	@TOKYO65	4130.0	4180.0	4125.0	4130.0	4125.0	4175.0	4158.5508	JPY	JP	TKS	3800.0	3900.0	144.605	28.560561529684314	28.758001452231944	0.1092804055184814	0.11215620566370459	0.0	0.0	0.006889241222298281	0.006913026634382646	-0.006889241222298281	-0.00686556480204592	2024-09-30	2725758.0	2025-06-02	22.0	70.0	77.84917907402925	60.722359677742816	54.494425351820475	1.0	4635.T
2025-06-10	@TOPPA4	3622.0	3654.0	3601.0	3623.0	3623.0	3635.0	3627.5303	JPY	JP	TKS	982900.0	1046800.0	144.605	25.054458697832025	25.08578749005913	24.656820523979118	26.259802344593897	0.00027605245171891113	0.00027609055770283497	0.0015256991401955133	0.0015268636112644174	-0.0012496466884766022	-0.0012488662051974853	2025-05-26	294706240.0	2025-06-02	0.0	95.0	7383.705318073372	7383.705318073372	7014.520052169703	1.0	7911.T
2025-06-10	@TOYOE3	691.0	701.0	685.0	686.0	686.0	689.0	692.84742	JPY	JP	TKS	91000.0	106700.0	144.605	4.743957677811971	4.791310258981364	0.4360092335673041	0.5112328046333116	-0.007262196041784463	-0.00723589001447178	0.0026699780203918166	0.0026735455861071067	-0.00993217406217628	-0.009883012915022582	2024-09-30	38558507.0	2025-06-02	0.0	77.0	182.91992532761662	182.91992532761662	140.8483425022648	1.0	6330.T
2025-06-10	@TOOGA1	315.0	325.0	315.0	323.0	322.0	324.0	320.82349	JPY	JP	TKS	51000.0	61800.0	144.605	2.2336710348881437	2.218619618962	0.11314960056706201	0.13711069245185162	0.02507968439702335	0.025396825396825307	0.01831845767805884	0.018487269841269915	0.006761226718964508	0.006784135413526071	2024-08-31	8926896.0	2025-06-02	0.0	85.0	19.93974902665883	19.93974902665883	16.948786672660006	1.0	9812.T
2025-06-10	@TOYOE5	1367.0	1388.0	1367.0	1379.0	1370.0	1382.0	1376.6001	JPY	JP	TKS	34000.0	36800.0	144.605	9.536323087030187	9.519726842087065	0.3236707126309602	0.350325947788804	0.008740041069352777	0.008778346744696464	0.0069982058830548866	0.00702275054864665	0.001741835186297891	0.0017433530623744975	2024-08-31	9735000.0	2025-06-02	15.0	85.0	92.83610525223887	78.91068946440303	78.91068946440303	1.0	6505.T
2025-06-10	@TOYOT11	3022.0	3042.0	3013.0	3024.0	3022.0	3027.0	3026.5765	JPY	JP	TKS	559300.0	605800.0	144.605	20.912139967497666	20.929957470350267	11.706125213166903	12.679368235538192	0.0006615944667380802	0.0006618133686300265	0.0015132489018920836	0.0015143944407678411	-0.0008516544351540034	-0.0008512918804465253	2024-09-30	154111029.0	2025-06-02	20.0	80.0	3222.791408983092	2578.2331271864737	2578.2331271864737	1.0	5105.T
2025-06-10	@TOSTE1	1620.0	1627.5	1618.0	1624.5	1624.0	1625.0	1623.7916	JPY	JP	TKS	818200.0	875100.0	144.605	11.234051381349193	11.229152518930881	9.187692590989247	9.826631369316415	0.0027739268827247088	0.002777777777777768	0.0023377591376672058	0.002340493827160506	0.000436167745057503	0.00043626288003961733	2025-05-16	287490365.0	2025-06-02	0.0	100.0	3229.6815320528335	3229.6815320528335	3229.6815320528335	1.0	5938.T
2025-06-10	@TOLIC1	481.0	485.0	481.0	482.0	482.0	484.0	483.55811	JPY	JP	TKS	117200.0	130700.0	144.605	3.3332180768299855	3.343993015455897	0.39191598141143114	0.43705988712008575	0.0020768439448390907	0.0020790020790020236	0.005304223708521683	0.005318316008316115	-0.003227379763682592	-0.0032221773718157376	2024-09-30	60129249.0	2025-06-02	0.0	94.0	200.42389971301134	200.42389971301134	188.39846573023067	1.0	7971.T
2025-06-10	@TOYOD4	2660.0	2676.0	2630.0	2634.0	2632.0	2642.0	2647.5367	JPY	JP	TKS	308600.0	326700.0	144.605	18.215137789149754	18.30874935168217	5.650080049929118	5.981468413194565	-0.009822519472518998	-0.009774436090225547	-0.004696462262173462	-0.004685451127819484	-0.005126057210345536	-0.00511294139945262	2024-09-30	127614147.0	2025-06-02	43.0	57.0	2324.509271449812	1324.9702847263927	1324.9702847263927	1.0	7282.T
2025-06-10	@TDKCO10	1548.5	1574.0	1531.5	1543.0	1536.0	1543.5	1547.3157	JPY	JP	TKS	6351102.0	6671500.0	144.605	10.670447079976489	10.70029182946648	67.95864483870822	71.38699694028563	-0.003558147050097382	-0.00355182434614143	-0.0007650972619410723	-0.0007648046496608885	-0.00279304978815631	-0.002789152853551524	2024-09-27	1943859840.0	2025-06-02	0.0	100.0	20741.853553611563	20741.853553611563	20741.853553611563	1.0	6762.T
2025-06-10	@TADAN1	969.0	970.89991	959.69996	960.89991	959.80005	961.5	964.51392	JPY	JP	TKS	317500.0	326300.0	144.605	6.644997821652087	6.669990110992013	2.117721860239964	2.176417773216694	-0.008394360269739387	-0.008359226006191989	-0.004640347300759906	-0.004629597523219786	-0.003754012968979481	-0.0037469754713338466	2024-09-30	129500355.0	2025-06-02	0.0	100.0	860.529576878172	860.529576878172	860.529576878172	1.0	6395.T
2025-06-10	@TAKAS6	918.0	920.0	915.0	915.0	914.0	919.0	917.11109	JPY	JP	TKS	900.0	1000.0	144.605	6.327582033816259	6.34218104491546	0.005707962940423914	0.00634218104491546	-0.003273325344968825	-0.0032679738562091387	-0.000968780663325397	-0.0009683115468409609	-0.002304544681643428	-0.002301891257252109	2017-09-27	3008000.0	2025-06-02	36.0	48.0	19.033366757719303	12.181354724940354	9.136016043705265	1.0	5458.T
2025-06-10	@TAKAS8	1095.0	1107.0	1091.5	1105.5	1105.0	1105.5	1102.9007	JPY	JP	TKS	1196000.0	1250200.0	144.605	7.644963867086201	7.6269886933370215	9.121878477231078	9.535261264409945	0.00954335804690043	0.009589041095890316	0.007189345751660525	0.0072152511415524145	0.0023540122952399045	0.002356785157539676	2025-02-28	315566316.0	2025-06-02	0.0	100.0	2412.4930834895063	2412.4930834895063	2412.4930834895063	1.0	8233.T
2025-06-10	@TAKAR11	3180.0	3210.0	3175.0	3185.0	3170.0	3205.0	3188.9507	JPY	JP	TKS	8100.0	8500.0	144.605	22.02551778984129	22.052838421907957	0.17862799121745446	0.18744912658621762	0.0015710922320408827	0.0015723270440251014	0.002810731724679272	0.002814685534591188	-0.0012396394926383891	-0.0012388714569967485	2020-10-20	13153290.0	2025-06-02	0.0	100.0	289.70802288994156	289.70802288994156	289.70802288994156	1.0	7921.T
2025-06-10	@TAIYO10	2446.0	2498.0	2428.5	2436.5	2435.0	2437.0	2459.1121	JPY	JP	TKS	1326000.0	1467300.0	144.605	16.849348224473566	17.00571971923516	22.54958434770582	24.952492544033753	-0.0038914539635568346	-0.0038838920686835587	0.005346312567241718	0.005360629599345801	-0.009237766530798552	-0.009195229448872966	2024-09-30	130218481.0	2025-06-02	0.0	79.0	2194.096531630995	2194.096531630995	1733.3362599884858	1.0	6976.T
2025-06-10	@DAIOP2	824.0	827.0	804.0	808.0	807.0	810.0	810.79566	JPY	JP	TKS	412900.0	461000.0	144.605	5.5876352823208055	5.606968362089831	2.3151172367068913	2.5848124149234124	-0.01960847138837707	-0.01941747572815533	-0.01615446808398957	-0.016024684466019457	-0.0034540033043874985	-0.003448045096837382	2024-09-30	169012926.0	2025-06-02	31.0	69.0	944.3825884858753	651.623986055254	651.623986055254	1.0	3880.T
2025-06-10	@TAMUR2	451.0	464.0	451.0	455.0	455.0	456.0	456.24732	JPY	JP	TKS	362400.0	405400.0	144.605	3.146502541405899	3.1551282459112757	1.1434184763182462	1.2790889908924312	0.008830079448273409	0.008869179600886845	0.011567691404168912	0.011634855875831462	-0.0027376119558955025	-0.00273386811346088	2024-09-30	82771473.0	2025-06-02	0.0	100.0	260.44065015040974	260.44065015040974	260.44065015040974	1.0	6768.T
2025-06-10	@TAKIC1	2866.0	2898.0	2862.0	2867.0	2862.0	2879.0	2873.5245	JPY	JP	TKS	8200.0	8600.0	144.605	19.82642370595761	19.87154316932333	0.16294665398845132	0.17089527125618065	0.00034885749525237486	0.00034891835310535413	0.0026219957109070435	0.002625436147941418	-0.0022731382156546687	-0.0022705565934795224	2024-09-30	9458768.0	2025-06-02	0.0	100.0	187.53354210435324	187.53354210435324	187.53354210435324	1.0	4025.T
2025-06-10	@FREES13	105.0	106.0	105.0	105.0	105.0	106.0	105.07801	JPY	JP	TKS	71800.0	81900.0	144.605	0.726115971093669	0.7266554406832406	0.05217386064105668	0.0595130805919574	0.0	0.0	0.000742676528454389	0.0007429523809523442	-0.000742676528454389	-0.0007424008125012094	2018-12-31	45099320.0	2025-06-02	58.0	42.0	32.74733653746413	13.753881345734936	13.753881345734936	1.0	6343.T
2025-06-10	@TAISE8	3905.0	3920.0	3900.0	3900.0	3900.0	3925.0	3906.5687	JPY	JP	TKS	5100.0	6700.0	144.605	26.970021783479133	27.015446907091732	0.13777877922616782	0.1810034942775146	-0.0012812301560476413	-0.001280409731113985	0.0004016350828699444	0.0004017157490396883	-0.0016828652389175858	-0.001681450015201258	2024-09-30	6882487.0	2025-06-02	27.0	73.0	185.62082431451196	135.50320174959373	135.50320174959373	1.0	1904.T
2025-06-10	@TOYOD6	1973.0	1986.5	1954.0	1958.5	1958.5	1963.5	1966.6727	JPY	JP	TKS	389300.0	434700.0	144.605	13.54379170844715	13.60030911794198	5.294600339614814	5.9120543735693785	-0.007376352916729445	-0.0073492143943233446	-0.0032120970050097952	-0.0032069437404966816	-0.00416425591171965	-0.00415559742096383	2024-09-30	187665738.0	2025-06-02	41.0	59.0	2541.705666284015	1499.606343107569	1499.606343107569	1.0	3116.T
2025-06-10	@NACCO2	562.0	563.0	553.0	553.0	553.0	556.0	556.14039	JPY	JP	TKS	30600.0	33800.0	144.605	3.8242107810933232	3.8459278033263034	0.11768539078178489	0.12999235975242907	-0.01614384837135674	-0.016014234875444844	-0.010481087515868737	-0.010426352313167242	-0.005662760855488003	-0.005646757646931566	2024-01-30	46613500.0	2025-06-02	48.0	52.0	178.25984924449364	92.6951216071367	92.6951216071367	1.0	9788.T
2025-06-10	@MODEC1	5500.0	5550.0	5370.0	5420.0	5420.0	5430.0	5458.0547	JPY	JP	TKS	411400.0	508100.0	144.605	37.481414888835104	37.74457798831299	15.528119384391964	19.17802007586183	-0.01465227678687242	-0.014545454545454528	-0.007655648016424266	-0.007626418181818195	-0.0069966287704481545	-0.00697220934777365	2024-09-30	68345300.0	2025-06-02	15.0	70.0	2561.6785450019015	2177.426763251616	1793.174981501331	1.0	6269.T
2025-06-10	@NASUD1	13140.0	13140.0	13080.0	13080.0	12810.0	13210.0	13116.668	JPY	JP	TKS	300.0	300.0	144.605	90.45330382766848	90.7068773555548	0.02721206320666644	0.02721206320666644	-0.004576667027412995	-0.004566210045662156	-0.0017772252093255503	-0.0017756468797565095	-0.0027994418180874447	-0.0027955270347621575	2017-09-27	1200000.0	2025-06-02	7.0	93.0	108.54396459320218	100.94588707167803	100.94588707167803	1.0	5922.T
2025-06-10	@NITTO5	1786.0	1807.0	1786.0	1794.0	1790.0	1795.0	1793.646	JPY	JP	TKS	11300.0	14300.0	144.605	12.406210020400401	12.403761972269287	0.14016251028664295	0.17737379620345078	0.00446928118229728	0.004479283314669624	0.004271937296557837	0.004281075027995573	0.00019734388573944273	0.00019736335932507565	2025-03-14	19154495.0	2025-06-02	38.0	52.0	237.6346878047094	147.3335064389198	123.57003765844887	1.0	6151.T
2025-06-10	@NAVIT1	282.0	283.0	281.0	283.0	282.0	283.0	281.75611	JPY	JP	TKS	4100.0	6600.0	144.605	1.9570554268524603	1.9484534421354724	0.007988659112755437	0.012859792718094119	0.00353982670512476	0.0035460992907800915	-0.0008652323616153978	-0.0008648581560284363	0.004405059066740158	0.004414775601494503	2024-09-30	5722500.0	2025-06-02	0.0	100.0	11.199249680163204	11.199249680163204	11.199249680163204	1.0	6276.T
2025-06-10	@NADEX1	933.0	950.0	933.0	950.0	949.0	950.0	942.53858	JPY	JP	TKS	2600.0	3200.0	144.605	6.569620690847482	6.518022060094742	0.016946857356246327	0.020857670592303174	0.018056783747242733	0.018220793140407254	0.010171651324063724	0.010223558413719136	0.007885132423179009	0.00791630195126869	2024-10-31	9063200.0	2025-06-02	19.0	74.0	59.541786245288904	48.22884685868401	44.06092182151379	1.0	7435.T
2025-06-10	@MARUW1	389.0	398.0	386.0	391.0	390.0	392.0	392.20118	JPY	JP	TKS	50700.0	62600.0	144.605	2.7039175685488055	2.7122241969503134	0.1375097667853809	0.16978523472908963	0.0051282163669190695	0.005141388174807249	0.008195578808319226	0.00822925449871481	-0.0030673624414001566	-0.003062662891529344	2024-09-30	28965449.0	2025-06-02	56.0	39.0	78.32018643200443	34.460882030081954	30.54487270848173	1.0	9067.T
2025-06-10	@SODIC3	925.0	931.0	909.0	912.0	911.0	914.0	917.96216	JPY	JP	TKS	243600.0	256800.0	144.605	6.306835863213582	6.348066526053733	1.5463890057466894	1.6301834838905986	-0.014153747438094832	-0.014054054054054022	-0.007637567785078403	-0.0076084756756756855	-0.0065161796530164295	-0.006494995392838487	2024-09-30	54792239.0	2025-06-02	0.0	100.0	345.56565795096986	345.5656579509698	345.5656579509698	1.0	6143.T
2025-06-10	@SOPHI4	1068.0	1070.0	1066.0	1068.0	1067.0	1070.0	1068.5652	JPY	JP	TKS	2300.0	3100.0	144.605	7.385636734552747	7.389545313094292	0.01699595422011687	0.022907590470592307	0.0	0.0	0.0005290734990754942	0.0005292134831460515	-0.0005290734990754942	-0.0005289335643721138	2024-09-30	4677720.0	2025-06-02	52.0	48.0	34.547940665952076	16.583011519657	16.583011519657	1.0	6942.T
2025-06-10	@SONYC16	3875.0	3884.0	3785.0	3800.0	3795.0	3801.0	3815.3938	JPY	JP	TKS	10942899.0	11681895.0	144.605	26.278482763389928	26.384936897064417	288.7276995859493	308.2260624131323	-0.01954459607297032	-0.01935483870967747	-0.015501779280798544	-0.015382245161290387	-0.004042816792171777	-0.004034655610123394	2024-12-03	6149810645.0	2025-06-02	0.0	100.0	161607.6930327444	161607.6930327444	161607.6930327444	1.0	6758.T
2025-06-10	@FIRST62	999.0	1011.0	996.0	1009.0	1006.0	1010.0	1005.5967	JPY	JP	TKS	54300.0	63300.0	144.605	6.977628712700114	6.954093565229419	0.3776072805919575	0.44019412267902225	0.009960241705056383	0.010010010010010006	0.006581596999188477	0.006603303303303276	0.003378644705867906	0.0033843587593316293	2012-04-30	16901900.0	2025-06-02	39.0	55.0	117.93518273918606	71.9404614709035	64.86435050655234	1.0	8917.T
2025-06-10	@PIXEL5	30.0	31.0	30.0	30.0	30.0	31.0	30.250199	JPY	JP	TKS	307000.0	515500.0	144.605	0.2074617060267626	0.20919192973963557	0.06422192243006812	0.10783843978078214	0.0	0.0	0.008305381305453441	0.008339966666666587	-0.008305381305453441	-0.008270986911524059	2025-04-30	68015276.0	2025-06-02	0.0	100.0	14.11056519484112	14.11056519484112	14.11056519484112	1.0	6731.T
2025-06-10	@HEIAN1	861.0	865.0	860.0	861.0	861.0	866.0	861.55103	JPY	JP	TKS	4900.0	5600.0	144.605	5.954150962968086	5.9579615504304835	0.029194011597109368	0.03336458468241071	0.0	0.0	0.0006397836803664347	0.0006399883855980892	-0.0006397836803664347	-0.0006395790624265096	2024-09-30	12306795.0	2025-06-02	18.0	62.0	73.27651530030082	60.08674254624667	45.43143948618651	1.0	2344.T
2025-06-10	@TENPO1	3435.0	3440.0	3415.0	3415.0	3410.0	3420.0	3428.8096	JPY	JP	TKS	4200.0	5300.0	144.605	23.616057536046473	23.711556308564713	0.0995885364959718	0.12567124843539298	-0.005839432651558951	-0.005822416302765698	-0.0018037801277106524	-0.0018021542940319657	-0.004035652523848299	-0.004027520221595249	2017-04-30	14314800.0	2025-06-02	21.0	66.0	338.05914041699805	267.06672092942847	223.1190326752187	1.0	2751.T
2025-06-10	@AMIYA1	1442.0	1452.0	1437.0	1442.0	1438.0	1447.0	1443.762	JPY	JP	TKS	25200.0	29600.0	144.605	9.971992669686388	9.984177587220358	0.25160127519795306	0.2955316565817226	0.0	0.0	0.0012211680789793178	0.0012219140083218338	-0.0012211680789793178	-0.001220422756659345	2024-09-27	20546400.0	2025-06-02	36.0	64.0	204.8885501884444	131.12867212060442	131.12867212060442	1.0	2753.T
2025-06-10	@MARCH7	198.0	200.0	198.0	199.0	198.0	199.0	198.37681	JPY	JP	TKS	13800.0	14800.0	144.605	1.376162649977525	1.3718530479582312	0.01893157206182359	0.02030342510978182	0.005037794029957077	0.005050505050504972	0.0019012722439990526	0.0019030808080808814	0.003136521785958024	0.0031414458171799	2024-09-30	8550400.0	2025-06-02	18.0	82.0	11.76674112236783	9.64872772034162	9.64872772034162	1.0	7524.T
2025-06-10	@MARUB10	3085.0	3110.0	3085.0	3100.0	3085.0	3105.0	3095.0	JPY	JP	TKS	4200.0	5100.0	144.605	21.437709622765468	21.403132671761007	0.08989315722139624	0.10915597662598113	0.004850454133748627	0.004862236628849326	0.0032362487792081396	0.0032414910858995505	0.0016142053545404877	0.001615508885298933	2018-12-31	3429440.0	2025-06-02	34.0	66.0	73.51933888869681	48.522763666539895	48.522763666539895	1.0	9763.T
2025-06-10	@MARUS2	882.0	888.0	877.0	877.0	877.0	878.0	881.87745	JPY	JP	TKS	97100.0	108500.0	144.605	6.06479720618236	6.0985266761177	0.5921669402510287	0.6616901443587705	-0.005685063634608412	-0.005668934240362855	-0.0001389552320629761	-0.00013894557823135312	-0.0055461084025454355	-0.005530757136379849	2024-09-30	67398262.0	2025-06-02	7.0	85.0	408.7567910791467	380.14381570360644	347.4432724172747	1.0	8613.T
2025-06-10	@MEIKO3	735.0	738.0	730.0	730.0	730.0	731.0	732.30616	JPY	JP	TKS	19600.0	21100.0	144.605	5.048234846651223	5.064182842916912	0.09925798372117148	0.10685425798554685	-0.0068259650703996755	-0.006802721088435382	-0.003671821328126157	-0.003665088435374164	-0.0031541437422735186	-0.0031491746566763013	2017-08-31	27803600.0	2025-06-02	7.0	85.0	140.35910238235192	130.53396521558727	119.30523702499913	1.0	4668.T
2025-06-10	@HOKUG1	2826.0	2830.0	2779.0	2787.0	2787.0	2796.0	2796.2942	JPY	JP	TKS	273900.0	287200.0	144.605	19.27319248988624	19.337465509491373	5.296531803049687	5.553720094325922	-0.013896535762524032	-0.013800424628450103	-0.010567243680840832	-0.010511606510969607	-0.0033292920816831995	-0.0033237561341005195	2024-09-30	123458710.0	2025-06-02	0.0	100.0	2379.4434823830434	2379.4434823830434	2379.4434823830434	1.0	8377.T
2025-06-10	@PHOEN29	923.0	931.0	922.0	922.0	922.0	925.0	926.41871	JPY	JP	TKS	44900.0	66500.0	144.605	6.375989765222503	6.406546869057087	0.2876539544206632	0.4260353667922963	-0.0010840109462586511	-0.0010834236186348933	0.003697068571345774	0.0037039111592633844	-0.004781079517604425	-0.004769668350070422	2009-06-24	22806900.0	2025-06-02	9.0	68.0	145.4165609764531	132.3290704885723	98.8832614639881	1.0	6927.T
2025-06-10	@TOKYU5	186500.0	188600.0	186500.0	187900.0	187600.0	188400.0	187970.5	JPY	JP	TKS	1768.0	1857.0	144.605	1299.4018187476229	1299.8893537567858	2.2982043774419973	2.4138945299263512	0.0074786673355493605	0.007506702412868549	0.007853796540031155	0.00788471849865946	-0.00037512920448179443	-0.00037505885231992053	2017-07-31	977600.0	2025-06-02	19.0	76.0	1270.295218007676	1028.9391265862175	965.4243656858339	1.0	8957.T
2025-06-10	@PIGEO1	1797.5	1816.5	1796.0	1806.0	1805.0	1808.0	1806.8506	JPY	JP	TKS	458800.0	505300.0	144.605	12.489194702811107	12.495076933715985	5.732741297188894	6.3137623746066875	0.004717644381728725	0.004728789986091719	0.005188519106366307	0.0052020027816410686	-0.0004708747246375822	-0.0004707638805333536	2024-09-30	121653486.0	2025-06-02	0.0	100.0	1519.3540729297051	1519.3540729297051	1519.3540729297051	1.0	7956.T
2025-06-10	@SAPPO4	855.0	861.0	853.0	853.0	853.0	854.0	857.44581	JPY	JP	TKS	17500.0	21100.0	144.605	5.89882784136095	5.929572352269978	0.10376751616472461	0.12511397663289653	-0.002341921445080608	-0.002339181286549752	0.0028565127711486227	0.0028605964912280513	-0.005198434216229231	-0.005184945740186242	2022-09-22	14236560.0	2025-06-02	40.0	60.0	83.97901649320563	50.38740989592338	50.38740989592338	1.0	3544.T
2025-06-10	@CAREC1	394.0	397.0	394.0	397.0	395.0	397.0	395.94996	JPY	JP	TKS	2000.0	2100.0	144.605	2.745409909754158	2.7381484734276134	0.0054762969468552265	0.005750111794197988	0.007585371389256856	0.0076142131979695105	0.004936930335625256	0.004949137055837438	0.0026484410536316005	0.0026519512718223837	2021-04-28	14844000.0	2025-06-02	30.0	47.0	40.752864700390724	28.527005290273504	19.15384640918364	1.0	2373.T
2025-06-10	@TOYOT14	3015.0	3032.0	2991.5	3010.0	3002.0	3011.0	3012.2676	JPY	JP	TKS	1186900.0	1260700.0	144.605	20.81532450468518	20.831005843504723	24.724320835655757	26.261649066906404	-0.0016597514183640527	-0.0016583747927031434	-0.000906679566435642	-0.0009062686567163913	-0.0007530718519284108	-0.0007527883644866673	2024-09-30	1062169548.0	2025-06-02	33.0	67.0	22109.40382061478	14813.300559811903	14813.300559811903	1.0	8015.T
2025-06-10	@HAYAS1	502.0	513.0	502.0	509.0	506.0	510.0	504.59668	JPY	JP	TKS	12400.0	13600.0	144.605	3.519933612254072	3.4894829362746793	0.04326958840980603	0.04745696793333564	0.013847896858793618	0.013944223107569709	0.005159337024697841	0.005172669322709211	0.008688559834095777	0.008726414926075288	2024-12-31	8910000.0	2025-06-02	15.0	85.0	31.362608485183777	26.65821721240621	26.65821721240621	1.0	2286.T
2025-06-10	@YUKEN3	2627.0	2650.0	2627.0	2649.0	2629.0	2652.0	2638.742	JPY	JP	TKS	3100.0	3200.0	144.605	18.318868642163135	18.247930569482385	0.0565685847653954	0.058393377822343634	0.008339699586530358	0.008374571754853344	0.004459777733882397	0.004469737342976954	0.0038799218526479606	0.0038874584934789347	2024-09-30	4510676.0	2025-06-02	0.0	100.0	82.63048113135785	82.63048113135784	82.63048113135784	1.0	6393.T
2025-06-10	@YUTAK3	2068.0	2075.0	2053.0	2058.0	2070.0	2079.0	2065.9566	JPY	JP	TKS	2300.0	2500.0	144.605	14.231873033435912	14.28689602710833	0.03285986086234916	0.03571724006777083	-0.00484731923432502	-0.004835589941972973	-0.0009885929457604803	-0.0009881044487427548	-0.00385872628856454	-0.003851290970972032	2024-09-30	8832311.0	2025-06-02	40.0	60.0	125.70032874381937	75.42019724629162	75.42019724629162	1.0	2806.T
2025-06-10	@ZOJIR1	1336.0	1349.0	1331.0	1334.0	1333.0	1334.0	1337.8567	JPY	JP	TKS	89300.0	99000.0	144.605	9.225130527990043	9.251801113377823	0.8261858394246396	0.9159283102244045	-0.0014981276210219718	-0.0014970059880239361	0.0013887807064758562	0.0013897455089819655	-0.002886908327497828	-0.002882745214790261	2024-08-20	72600000.0	2025-06-02	20.0	71.0	669.7444763320772	535.7955810656617	475.5185781957748	1.0	7965.T
2025-06-10	@ZUKEN1	5350.0	5520.0	5350.0	5410.0	5410.0	5490.0	5446.9102	JPY	JP	TKS	48200.0	51100.0	144.605	37.41226098682618	37.667509422219155	1.8155739541509632	1.924809731475399	0.011152531950473943	0.01121495327102795	0.0179519512185653	0.01811405607476635	-0.006799419268091356	-0.006776355519868882	2024-09-30	22249804.0	2025-06-02	13.0	70.0	832.4154741537292	724.2014625137443	582.6908319076105	1.0	6947.T
2025-06-10	@NITTY1	249.0	252.0	245.0	249.0	247.0	249.0	248.1684	JPY	JP	TKS	1437700.0	1733000.0	144.605	1.7219321600221293	1.7161813215310675	2.467353885965216	2.97414223021334	0.0	0.0	-0.0033453484797547617	-0.003339759036144585	0.0033453484797547617	0.003350950403032904	2024-10-31	348398600.0	2025-06-02	30.0	70.0	599.9187538466858	419.94312769268004	419.94312769268004	1.0	2353.T
2025-06-10	@YUSHI3	2044.0	2070.0	2043.0	2048.0	2047.0	2054.0	2053.1478	JPY	JP	TKS	23700.0	26300.0	144.605	14.162719131426991	14.198318177103145	0.3365001407973446	0.3734157680578127	0.001955034835803282	0.001956947162426559	0.004465455310550759	0.004475440313111534	-0.0025104204747474768	-0.002507272004480199	2024-09-30	13900065.0	2025-06-02	7.0	85.0	196.86271650357872	183.0823263483282	167.33330902804192	1.0	5013.T
2025-06-10	@YUTAK2	1491.0	1494.0	1479.0	1494.0	1480.0	1499.0	1486.2105	JPY	JP	TKS	3800.0	4000.0	144.605	10.331592960132776	10.277725528162927	0.03905535700701912	0.04111090211265171	0.0020100509280247536	0.002012072434607548	-0.00321744406834501	-0.003212273641851171	0.005227494996369764	0.005241182187853077	2024-09-30	8897472.0	2025-06-02	11.0	89.0	91.92505907817848	81.81330257957885	81.81330257957885	1.0	8747.T
2025-06-10	@YAGIC1	2359.0	2399.0	2347.0	2360.0	2360.0	2372.0	2369.553	JPY	JP	TKS	13200.0	13400.0	144.605	16.320320874105324	16.386383596694444	0.21630026347636663	0.21957754019570555	0.0004238186119813747	0.0004239084357777756	0.00446352933791605	0.0044735057227638375	-0.004039710725934675	-0.004031562070989758	2024-09-30	9140000.0	2025-06-02	11.0	82.0	149.16773278932268	132.7592821824972	122.31754088724459	1.0	7460.T
2025-06-10	@YAMAG2	1518.0	1535.0	1500.0	1511.0	1511.0	1514.0	1518.1819	JPY	JP	TKS	138600.0	147700.0	144.605	10.449154593547942	10.49882023443173	1.4551364844922376	1.5506757486255665	-0.004621995682835944	-0.00461133069828723	0.00011982154311418469	0.00011982872200255734	-0.004741817225950129	-0.004730592559429203	2025-03-21	32216115.0	2025-06-02	0.0	100.0	336.6311660385187	336.6311660385187	336.6311660385187	1.0	8344.T
2025-06-10	@NIHON48	2485.0	2486.0	2465.0	2466.0	2466.0	2474.0	2473.8108	JPY	JP	TKS	20100.0	21200.0	144.605	17.053352235399885	17.10736696518101	0.3438580760001383	0.36267617966183746	-0.007675254806438936	-0.00764587525150906	-0.0045128638462568205	-0.0045026961770623375	-0.0031623909601821154	-0.00315739586875452	2024-09-30	11145249.0	2025-06-02	6.0	85.0	190.06385694823834	178.66002553134405	161.5542784060026	1.0	5210.T
2025-06-10	@YAMAT10	1272.0	1280.0	1263.5	1268.0	1261.5	1270.0	1269.9415	JPY	JP	TKS	816800.0	849800.0	144.605	8.768714774731166	8.782141004806196	7.1732527727257	7.463063425884306	-0.0031496089028957286	-0.0031446540880503138	-0.0016196285004888011	-0.0016183176100629248	-0.0015299804024069275	-0.0015288105790699502	2025-05-30	541372736.0	2025-06-02	0.0	92.0	4747.143108799835	4747.143108799835	4367.371660095849	1.0	6845.T
2025-06-10	@YAMAT11	2000.0	2001.5	1964.5	1974.5	1971.0	1975.0	1975.0875	JPY	JP	TKS	1248200.0	1330300.0	144.605	13.654437951661423	13.658500743404447	17.048540627917433	18.169903538950933	-0.012831978815378342	-0.012750000000000039	-0.012534479390775566	-0.012456249999999947	-0.00029749942460277623	-0.0002974551760365207	2024-09-30	360496492.0	2025-06-02	8.0	87.0	4922.376981805609	4528.58682326116	4282.46797417088	1.0	9064.T
2025-06-10	@YAMAZ2	1319.0	1331.0	1310.0	1310.0	1310.0	1316.0	1317.1346	JPY	JP	TKS	151800.0	158400.0	144.605	9.059161163168632	9.108499706095918	1.3826702553853603	1.4427863534455936	-0.006846736522117425	-0.006823351023502622	-0.0014152542221159692	-0.0014142532221379511	-0.005431482300001456	-0.005416758469483751	2024-09-30	95305435.0	2025-06-02	19.0	81.0	863.3872953908925	699.3437092666229	699.3437092666229	1.0	8051.T
2025-06-10	@UNIPR4	946.0	954.0	946.0	951.0	950.0	952.0	950.35181	JPY	JP	TKS	149000.0	169100.0	144.605	6.576536081048373	6.572053594274057	0.9792359855468346	1.111334262791743	0.0052714934935123026	0.005285412262156397	0.004589673304631781	0.004600221987314912	0.000681820188880522	0.0006820526811013305	2025-03-03	45004973.0	2025-06-02	25.0	75.0	295.97682876110787	221.9826215708309	221.9826215708309	1.0	5949.T
2025-06-10	@YOKOH4	1009.0	1009.0	999.0	999.0	1000.0	1005.0	1001.5	JPY	JP	TKS	400.0	600.0	144.605	6.908474810691194	6.9257632861934235	0.0027703053144773693	0.004155457971716054	-0.009960241705056383	-0.009910802775024763	-0.007460865247736592	-0.007433102081268572	-0.0024993764573197907	-0.0024962556165751826	2024-09-30	7261706.0	2025-06-02	17.0	83.0	50.16731298364511	41.638869776425445	41.638869776425445	1.0	8045.T
2025-06-10	@MILBO2	2489.0	2506.0	2471.0	2492.0	2485.0	2493.0	2491.5301	JPY	JP	TKS	85100.0	93100.0	144.605	17.23315238062308	17.22990283876768	1.4662647315791293	1.6041039542892708	0.0012045775397524494	0.0012053033346726139	0.0010159963565490315	0.0010165126556849202	0.00018858118320341788	0.00018859896575196267	2024-09-30	33117233.0	2025-06-02	8.0	86.0	570.7143227135992	525.0571768965114	490.8143175336954	1.0	4919.T
2025-06-10	@TOKAI17	1014.0	1017.5	1002.0	1005.5	1004.0	1006.0	1007.3956	JPY	JP	TKS	1052600.0	1098600.0	144.605	6.953424846996993	6.966533660661803	7.332973331212614	7.653433879603056	-0.008417974938422113	-0.0083826429980276	-0.006534518528291677	-0.0065132149901381275	-0.0018834564101304352	-0.0018816838191471064	2024-09-30	224943104.0	2025-06-02	0.0	92.0	1564.1249685142286	1564.1249685142286	1438.9949710330902	1.0	5301.T
2025-06-10	@TOKAI20	2968.0	2976.0	2968.0	2969.0	2969.0	2974.0	2970.2	JPY	JP	TKS	1000.0	1000.0	144.605	20.531793506448604	20.540091974689673	0.020540091974689673	0.020540091974689673	0.00033687047648811586	0.0003369272237196963	0.0007409653095731272	0.0007412398921833319	-0.0004040948330850114	-0.0004040131977643968	2017-06-28	2200000.0	2025-06-02	18.0	75.0	45.16994571418693	37.03935548563328	33.8774592856402	1.0	9173.T
2025-06-10	@TOKYO30	961.0	964.0	948.0	950.0	950.0	954.0	956.62867	JPY	JP	TKS	23700.0	27400.0	144.605	6.569620690847482	6.615460530410429	0.15678641457072717	0.18126361853324574	-0.011512424375705876	-0.01144640998959412	-0.004559107443542487	-0.004548730489073782	-0.006953316932163389	-0.006929198557262595	2024-09-30	10010000.0	2025-06-02	16.0	62.0	65.76190311538329	55.239998616921966	40.77237993153764	1.0	9193.T
2025-06-10	@TOPCO3	3263.0	3273.0	3261.0	3261.0	3261.0	3264.0	3264.2732	JPY	JP	TKS	306000.0	325200.0	144.605	22.551087445109093	22.573722900314653	6.907559207496283	7.340974687182325	-0.0006131208040009994	-0.0006129328838492265	0.0003901169683384609	0.000390193073858347	-0.0010032377723394603	-0.0010027346975737261	2024-09-30	108382642.0	2025-06-02	0.0	100.0	2444.1464372739533	2444.1464372739533	2444.1464372739533	1.0	7732.T
2025-06-10	@TOKYO34	910.0	912.0	904.0	907.0	907.0	909.0	907.40406	JPY	JP	TKS	15100.0	19100.0	144.605	6.2722589122091215	6.275053144773694	0.09475330248608278	0.11985351506517757	-0.003302149395759457	-0.003296703296703285	-0.0028567579688028033	-0.002852681318681327	-0.0004453914269566539	-0.00044529225491884983	2025-03-31	10400000.0	2025-06-02	23.0	77.0	65.23149268697486	50.228249368970644	50.228249368970644	1.0	7235.T
2025-06-10	@TOKYO37	782.0	785.0	776.0	776.0	775.0	780.0	779.98609	JPY	JP	TKS	71400.0	84600.0	144.605	5.366342795892258	5.393908163618132	0.3851250428823346	0.45632463064209394	-0.007702220362092227	-0.007672634271099765	-0.0025786543540222695	-0.0025753324808184264	-0.0051235660080699574	-0.00511046293146078	2024-09-30	28678486.0	2025-06-02	27.0	73.0	153.898586743197	112.3459683225338	112.3459683225338	1.0	8070.T
2025-06-10	@TOACO2	1502.0	1525.0	1491.0	1491.0	1491.0	1501.0	1503.7017	JPY	JP	TKS	352200.0	378800.0	144.605	10.3108467895301	10.39868400124477	3.6624165052384083	3.939021499671519	-0.007350517559341796	-0.007323568575232975	0.001132314748211627	0.0011329560585886522	-0.008482832307553423	-0.008446954605424772	2024-09-30	87978516.0	2025-06-02	0.0	100.0	907.1329992462225	907.1329992462227	907.1329992462227	1.0	1885.T
2025-06-10	@TOKYO40	2850.0	2923.0	2830.0	2868.0	2854.0	2892.0	2860.4852	JPY	JP	TKS	10100.0	10300.0	144.605	19.833339096158504	19.78137132187684	0.1997918503509561	0.20374812461533146	0.006295928456814259	0.006315789473684275	0.0036722665118587017	0.003679017543859686	0.0026236619449555576	0.0026271067579723972	2017-09-27	1452000.0	2025-06-02	0.0	89.0	28.79800836762215	28.798008367622153	25.63022744718371	1.0	6360.T
2025-06-10	@TOPRE1	1745.0	1781.0	1745.0	1761.0	1760.0	1761.0	1763.7173	JPY	JP	TKS	101900.0	103400.0	144.605	12.178002143770962	12.196793333563848	1.242853240690156	1.2611484306905019	0.009127273859678375	0.009169054441260815	0.010669128316104448	0.010726246418338192	-0.0015418544564260728	-0.0015406664095204414	2024-09-30	54021824.0	2025-06-02	0.0	100.0	657.8778884824176	657.8778884824176	657.8778884824176	1.0	5975.T
2025-06-10	@TOKYO47	5470.0	5540.0	5460.0	5470.0	5470.0	5480.0	5495.293	JPY	JP	TKS	40800.0	48000.0	144.605	37.82718439887971	38.00209536323087	1.5504854908198196	1.8241005774350818	0.0	0.0	0.004613291201263081	0.00462394881170014	-0.004613291201263081	-0.004602666318247239	2024-09-30	9365305.0	2025-06-02	0.0	100.0	354.2631191867501	354.26311918675015	354.26311918675015	1.0	5445.T
2025-06-10	@TOHOC4	3225.0	3265.0	3220.0	3220.0	3220.0	3225.0	3233.2662	JPY	JP	TKS	12400.0	14600.0	144.605	22.267556446872515	22.35929739635559	0.2772552877148093	0.3264457419867916	-0.0015515906914185251	-0.0015503875968991832	0.002559883491340287	0.0025631627906976817	-0.004111474182758812	-0.004103033644430543	2024-10-31	11012166.0	2025-06-02	14.0	86.0	245.21402800733034	210.8840640863041	210.8840640863041	1.0	8142.T
2025-06-10	@TOENE1	1178.0	1188.0	1168.0	1169.0	1168.0	1179.0	1174.9524	JPY	JP	TKS	111300.0	116100.0	144.605	8.084091144842848	8.125254313474638	0.9043408050897273	0.9433420257944055	-0.007669402739463038	-0.007640067911714787	-0.0025904490921488943	-0.0025870967741936646	-0.005078953647314144	-0.0050660775704615135	2024-09-27	96649950.0	2025-06-02	49.0	51.0	781.327004944504	398.47677252169706	398.47677252169706	1.0	1946.T
2025-06-10	@JUKIC1	353.0	359.0	353.0	357.0	356.0	358.0	356.99317	JPY	JP	TKS	44100.0	52400.0	144.605	2.4687943017184746	2.4687470696034026	0.10887174576951006	0.1293623464472183	0.011267724846342198	0.011331444759206777	0.011248593010669161	0.011312096317280584	1.9131835673036335e-05	1.913201868819492e-05	2024-09-30	29874179.0	2025-06-02	0.0	100.0	73.75320288371772	73.75320288371772	73.75320288371772	1.0	6440.T
2025-06-10	@TOKYO61	1487.0	1499.0	1487.0	1490.0	1490.0	1492.0	1492.2767	JPY	JP	TKS	164500.0	184700.0	144.605	10.303931399329208	10.319675668199578	1.6975866474188306	1.906044095916462	0.0020154524793492	0.0020174848688634395	0.0035422728728313757	0.0035485541358439843	-0.0015268203934821756	-0.0015256553962142982	2024-09-30	110064249.0	2025-06-02	29.0	66.0	1134.0944712146884	805.2070745624287	748.5023510016944	1.0	5423.T
2025-06-10	@TOKIM1	4060.0	4130.0	4020.0	4075.0	4075.0	4080.0	4076.23	JPY	JP	TKS	293100.0	363200.0	144.605	28.18021506863525	28.188720998582347	8.262114124684485	10.23814346668511	0.0036877730791857743	0.003694581280788256	0.003989568025305701	0.00399753694581273	-0.0003017949461199265	-0.0003017494106073437	2024-09-30	17076439.0	2025-06-02	7.0	93.0	481.21772362643065	447.53248297258045	447.53248297258045	1.0	7721.T
2025-06-10	@TOKYO63	4480.0	4490.0	4455.0	4455.0	4450.0	4470.0	4465.75	JPY	JP	TKS	37300.0	40700.0	144.605	30.808063344974244	30.882403789633834	1.151913661353342	1.256913834238097	-0.005595985504120549	-0.005580357142857095	-0.0031858730800369273	-0.003180803571428581	-0.0024101124240836214	-0.0024072104349773804	2024-09-30	28764854.0	2025-06-02	13.0	59.0	886.1894441409357	770.9848164026141	522.8517720431521	1.0	9672.T
2025-06-10	@TAKIH1	1550.0	1582.0	1548.0	1563.0	1551.0	1579.0	1552.6858	JPY	JP	TKS	7000.0	7000.0	144.605	10.80875488399433	10.737428166384289	0.07516199716469002	0.07516199716469002	0.008352120508184235	0.00838709677419347	0.001731274672316374	0.0017327741935484475	0.006620845835867861	0.006642812087287675	2024-08-31	9100000.0	2025-06-02	26.0	74.0	98.35966944434841	72.78615538881782	72.78615538881782	1.0	9982.T
2025-06-10	@DAIIC26	678.0	689.0	676.0	681.0	680.0	689.0	682.23316	JPY	JP	TKS	26600.0	29400.0	144.605	4.7093807268075105	4.717908509387643	0.1254963663497113	0.1387065101759967	0.004415018209116717	0.004424778761061843	0.006224188309342793	0.006243598820059093	-0.0018091701002260763	-0.001807534538485367	2024-09-30	16965200.0	2025-06-02	0.0	87.0	79.89558590643477	79.89558590643477	69.50915973859826	1.0	4235.T
2025-06-10	@MIZUH6	4026.0	4035.0	3943.0	3957.0	3956.0	3957.0	3983.5438	JPY	JP	TKS	9169602.0	9989598.0	144.605	27.364199024929984	27.547759759344423	252.60199298480416	275.19104579642755	-0.017287164814314693	-0.01713859910581217	-0.010601502083922298	-0.010545504222553403	-0.006685662730392394	-0.006663363410237877	2025-03-21	2513757794.0	2025-06-02	0.0	100.0	68786.96857548495	68786.96857548495	68786.96857548495	1.0	8411.T
2025-06-10	@VALOR23	2426.0	2432.0	2404.0	2412.0	2404.0	2415.0	2414.0	JPY	JP	TKS	98000.0	107100.0	144.605	16.67992116455171	16.693751944953494	1.6359876906054425	1.7879008333045192	-0.005787531656919143	-0.00577081615828523	-0.00495868784651865	-0.004946413849958753	-0.0008288438104004925	-0.0008285004142501995	2024-09-30	53987499.0	2025-06-02	10.0	90.0	900.5072271913143	810.4565044721828	810.4565044721828	1.0	9956.T
2025-06-10	@WATAM2	1008.0	1008.0	997.0	997.0	997.0	1001.0	1001.2383	JPY	JP	TKS	36500.0	42000.0	144.605	6.89464403028941	6.92395352857785	0.2527243037930915	0.2908060482002697	-0.010972678669475933	-0.010912698412698374	-0.006730635710278321	-0.006708035714285687	-0.004242042959197612	-0.0042330582040259745	2024-09-30	42684880.0	2025-06-02	40.0	60.0	294.29705307561983	176.57823184537187	176.57823184537187	1.0	7522.T
2025-06-10	@TEIKO3	2312.0	2322.0	2298.0	2302.0	2300.0	2318.0	2304.8848	JPY	JP	TKS	33000.0	35100.0	144.605	15.919228242453581	15.939177760105114	0.5259928660834687	0.5594651393796894	-0.00433464051044119	-0.004325259515570945	-0.0030822539185022535	-0.003077508650519145	-0.0012523865919389365	-0.001251602683136177	2025-03-21	28763199.0	2025-06-02	23.0	68.0	457.8879298641126	352.5737059953667	311.36379230759655	1.0	4886.T
2025-06-10	@TEIKO6	2721.0	2739.0	2671.0	2671.0	2670.0	2677.0	2687.7449	JPY	JP	TKS	48200.0	54800.0	144.605	18.47100722658276	18.58680474395768	0.8958839886587601	1.0185568999688808	-0.018546525673285075	-0.018375597206909178	-0.012296944917616237	-0.01222164645350965	-0.006249580755668838	-0.00623009274429287	2025-01-31	27584400.0	2025-06-02	5.0	95.0	509.51165174094945	484.03606915390196	484.03606915390196	1.0	3302.T
2025-06-10	@DAITO11	716.0	730.0	716.0	718.0	718.0	719.0	724.11866	JPY	JP	TKS	35400.0	37800.0	144.605	4.965250164240517	5.007563085647107	0.1772677332319076	0.18928588463746066	0.0027894020875782743	0.0027932960893854997	0.011275107023372755	0.011338910614525188	-0.00848570493579448	-0.008449802964613506	2024-09-30	12701462.0	2025-06-02	0.0	81.0	63.065936281594695	63.065936281594695	51.083408388091705	1.0	8563.T
2025-06-10	@BRICE2	4200.0	4205.0	4190.0	4195.0	4190.0	4200.0	4196.8829	JPY	JP	TKS	7700.0	10200.0	144.605	29.0100618927423	29.023082880951556	0.223477738183327	0.29603544538570586	-0.0011911853701533914	-0.0011904761904761862	-0.0007424422086881322	-0.0007421666666667104	-0.0004487431614652593	-0.00044864249131171263	2024-09-30	9644554.0	2025-06-02	76.0	24.0	279.78910846789535	67.14938603229488	67.14938603229488	1.0	2268.T
2025-06-10	@TSUGA1	1873.0	1897.0	1865.0	1873.0	1873.0	1880.0	1879.3257	JPY	JP	TKS	172000.0	185500.0	144.605	12.952525846270877	12.99627053006466	2.2353585311711215	2.4108081833269943	0.0	0.0	0.0033716188295951355	0.0033773091297384372	-0.0033716188295951355	-0.0033659413054374365	2024-05-21	48000000.0	2025-06-02	0.0	100.0	621.721240621002	621.721240621002	621.721240621002	1.0	6101.T
2025-06-10	@TSUKA1	1282.0	1305.0	1273.0	1290.0	1280.0	1295.0	1293.8038	JPY	JP	TKS	5600.0	5800.0	144.605	8.92085335915079	8.947158120396944	0.05010408547422288	0.051893517098302276	0.006220859875102569	0.006240249609984483	0.009165203209513528	0.009207332293291737	-0.0029443433344109593	-0.0029400130066088437	2024-09-30	4069747.0	2025-06-02	17.0	83.0	36.305616195843854	30.133661442550398	30.133661442550398	1.0	8025.T
2025-06-10	@TSUKI1	2043.0	2070.0	2000.0	2006.0	2006.0	2014.0	2021.4737	JPY	JP	TKS	172500.0	192100.0	144.605	13.872272742989525	13.979279416341068	2.4114256993188343	2.6854195758791195	-0.01827662629574167	-0.018110621634850665	-0.010592515962413174	-0.01053661282427798	-0.007684110333328498	-0.007654663031233078	2025-03-14	44125800.0	2025-06-02	6.0	94.0	612.1251326026071	575.3976246464506	575.3976246464506	1.0	6332.T
2025-06-10	@TSUKI2	3880.0	3895.0	3870.0	3870.0	3875.0	3885.0	3884.7	JPY	JP	TKS	5000.0	5500.0	144.605	26.76256007745237	26.864216313405485	0.13432108156702743	0.14775318972373017	-0.002580646593493441	-0.002577319587628857	0.0012106071255839623	0.0012113402061855183	-0.003791253719077403	-0.003784075990423963	2021-07-28	2253520.0	2025-06-02	32.0	68.0	60.309964385740464	41.01077578230352	41.01077578230352	1.0	8039.T
2025-06-10	@TSUTS2	2201.0	2223.0	2200.0	2200.0	2200.0	2219.0	2209.9517	JPY	JP	TKS	6200.0	6900.0	144.605	15.21385844196259	15.282678330624806	0.0947526056498738	0.10545048048131117	-0.00045444218005474823	-0.00045433893684687643	0.004058857542887928	0.004067105860972253	-0.004513299722942676	-0.004503130091033203	2022-12-30	15630000.0	2025-06-02	6.0	23.0	237.79260744787527	223.52505100100277	54.692299713011316	1.0	7937.T
2025-06-10	@TSUCH2	243.0	244.0	242.0	244.0	243.0	244.0	243.4704	JPY	JP	TKS	25300.0	38100.0	144.605	1.6873552090176689	1.6836928183672766	0.0425974283046921	0.06414869637979324	0.004106781952653016	0.004115226337448652	0.0019339312180619572	0.0019358024691358278	0.0021728507345910586	0.0021752130854511	2024-10-31	25775118.0	2025-06-02	37.0	63.0	43.49177962034508	27.3998211608174	27.3998211608174	1.0	1840.T
2025-06-10	@TAKED5	946.0	955.0	945.0	955.0	951.0	955.0	950.65455	JPY	JP	TKS	5500.0	5800.0	144.605	6.604197641851942	6.574147159503475	0.03615780937726911	0.03813005352512016	0.009468771428851497	0.009513742071881603	0.00490817829117951	0.004920243128964108	0.004560593137671987	0.0045710084699011055	2024-09-30	8781000.0	2025-06-02	6.0	94.0	57.9914594931019	54.51197192351579	54.51197192351579	1.0	7875.T
2025-06-10	@UNOZA1	2966.0	2966.0	2966.0	2966.0	2957.0	2978.0	2966.0	JPY	JP	TKS	100.0	100.0	144.605	20.511047335845927	20.511047335845927	0.002051104733584593	0.002051104733584593	0.0	0.0	0.0	0.0	0.0	0.0	2017-09-27	1120000.0	2025-06-02	51.0	37.0	22.97237301614744	11.256462777912246	8.499778015974552	1.0	6396.T
2025-06-10	@TOMIT1	2998.0	3010.0	2970.0	2996.0	2962.0	3000.0	2993.1429	JPY	JP	TKS	1400.0	1900.0	144.605	20.71850904187269	20.698751080529718	0.028978251512741606	0.039327627053006464	-0.000667334025433064	-0.0006671114076051143	-0.0016214272118659778	-0.0016201134089393054	0.0009540931864329139	0.0009545484781232627	2024-10-31	816979.0	2025-06-02	16.0	70.0	16.926586798520106	14.21833291075689	11.848610758964073	1.0	6898.T
2025-06-10	@TIGER15	816.0	838.0	816.0	829.0	825.0	829.0	832.2334	JPY	JP	TKS	45000.0	55100.0	144.605	5.732858476539539	5.755218699215104	0.25898484146467965	0.31711255032675223	0.015805800171188267	0.01593137254901955	0.019698575362395943	0.019893872549019642	-0.003892775191207676	-0.0038852081639597635	2024-09-30	20111598.0	2025-06-02	19.0	81.0	115.29694507105563	93.39052550755507	93.39052550755507	1.0	4231.T
2025-06-10	@HASEG1	304.0	305.0	303.0	303.0	303.0	304.0	303.95313	JPY	JP	TKS	12800.0	13100.0	144.605	2.095363230870302	2.1019544967324784	0.02690501755817572	0.027535603907195467	-0.003294895896853056	-0.003289473684210509	-0.00015418951817203208	-0.0001541776315789889	-0.003140706378681024	-0.0031357795196910176	2024-09-30	18646376.0	2025-06-02	20.0	63.0	39.070930659382455	31.256744527505962	24.614686315410946	1.0	8230.T
2025-06-10	@SHINN9	1286.0	1311.0	1286.0	1303.0	1300.0	1304.0	1302.7171	JPY	JP	TKS	200000.0	223200.0	144.605	9.010753431762387	9.008797067874555	1.8017594135749109	2.0107635055496007	0.013132672327280659	0.013219284603421366	0.012915534403051154	0.012999300155521087	0.00021713792422950462	0.0002171615003747629	2016-06-24	41632400.0	2025-06-02	40.0	60.0	375.13929117250444	225.08357470350268	225.08357470350268	1.0	2395.T
2025-06-10	@MEIHO1	958.0	960.0	956.0	960.0	957.0	960.0	957.63941	JPY	JP	TKS	17200.0	22900.0	144.605	6.638774592856403	6.622450191902079	0.11390614330071576	0.1516541093945576	0.0020855064910216825	0.0020876826722338038	-0.00037646960317960776	-0.0003763987473903718	0.0024619760942012903	0.0024650092460167805	2017-07-25	12775900.0	2025-06-02	0.0	89.0	84.81632032087411	84.81632032087411	75.48652508557797	1.0	1717.T
2025-06-10	@OSAKA14	1585.0	1589.0	1565.5	1570.0	1568.0	1571.0	1575.5289	JPY	JP	TKS	1925000.0	2049400.0	144.605	10.857162615400576	10.895397116282288	20.973639448843404	22.32902685010892	-0.00950878796902721	-0.009463722397476393	-0.005993381899236816	-0.00597545741324923	-0.0035154060697903944	-0.003509234264125527	2024-09-27	1044578400.0	2025-06-02	0.0	95.0	11341.15755333495	11341.157553334948	10774.099675668203	1.0	8697.T
2025-06-10	@RENAI10	1018.0	1021.0	1008.0	1008.0	1008.0	1012.0	1013.6773	JPY	JP	TKS	50200.0	53400.0	144.605	6.970713322499223	7.0099740672867465	0.3519006981777947	0.3743326151931123	-0.00987174847915373	-0.00982318271119842	-0.004255308185827644	-0.0042462671905697524	-0.005616440293326086	-0.0056006975790026114	2008-08-01	21379000.0	2025-06-02	25.0	75.0	149.0268801217109	111.77016009128316	111.77016009128316	1.0	2378.T
2025-06-10	@TOABO1	392.0	395.0	391.0	395.0	393.0	395.0	393.75269	JPY	JP	TKS	9700.0	9800.0	144.605	2.7315791293523737	2.722953494000899	0.02641264889180872	0.02668494424120881	0.007623925110658902	0.007653061224489832	0.004461182072075687	0.004471147959183686	0.0031627430385832156	0.003167749787309493	2024-09-30	8940448.0	2025-06-02	6.0	94.0	24.421541163860173	22.956248694028563	22.956248694028563	1.0	3204.T
2025-06-10	@SEIKO5	1900.0	1919.0	1878.0	1883.0	1883.0	1889.0	1894.6465	JPY	JP	TKS	2824400.0	2969700.0	144.605	13.021679748279798	13.102219840254488	37.00590971681478	38.909662259603756	-0.008987636497380436	-0.008947368421052593	-0.002821608575034773	-0.0028176315789473216	-0.006166027922345663	-0.006147056983980992	2025-03-28	373573152.0	2025-06-02	0.0	93.0	4864.549947899451	4864.549947899451	4524.031451546489	1.0	6724.T
2025-06-10	@NFCOR1	1440.0	1446.0	1397.0	1408.0	1406.0	1411.0	1418.7178	JPY	JP	TKS	78300.0	94400.0	144.605	9.736869402856057	9.810987171951178	0.7682002955637772	0.9261571890321911	-0.022472855852059048	-0.022222222222222254	-0.014889607633135071	-0.014779305555555622	-0.007583248218923977	-0.007554567934510925	2024-09-30	7070000.0	2025-06-02	11.0	89.0	68.83966667819232	61.26730334359116	61.26730334359116	1.0	6864.T
2025-06-10	@NAGAS1	1867.0	1875.0	1858.0	1874.0	1870.0	1874.0	1870.4764	JPY	JP	TKS	12600.0	12800.0	144.605	12.959441236471768	12.935074167559906	0.1629819345112548	0.1655689493447668	0.0037423192566450325	0.003749330476700674	0.0018602932195443955	0.0018620246384575267	0.001882026037100637	0.0018837981596560027	2024-09-30	30445227.0	2025-06-02	40.0	44.0	394.55313023754366	236.73187814252617	173.6033773045192	1.0	9733.T
2025-06-10	@NAGAS4	2691.0	2706.0	2670.0	2675.0	2675.0	2675.5	2683.9725	JPY	JP	TKS	288900.0	297100.0	144.605	18.49866878738633	18.560717125963833	5.362191177690951	5.514389058123855	-0.005963491396799192	-0.0059457450761798425	-0.002614898589462733	-0.002611482720178415	-0.003348592807336459	-0.003342992523209465	2025-05-30	109908285.0	2025-06-02	0.0	100.0	2033.1569612046612	2033.1569612046615	2033.1569612046615	1.0	8012.T
2025-06-10	@NAIGA1	290.0	293.0	290.0	292.0	292.0	293.0	290.57129	JPY	JP	TKS	13300.0	14600.0	144.605	2.019293938660489	2.0094138515265723	0.026725204225303414	0.029337442232287955	0.006872879287762146	0.006896551724137945	0.0019680276797364726	0.001969965517241379	0.004904851608025673	0.0049169000832809395	2024-10-31	8217281.0	2025-06-02	20.0	80.0	16.59310571557	13.274484572456002	13.274484572456002	1.0	8013.T
2025-06-10	@BKOFN6	8020.0	8040.0	7850.0	7860.0	7860.0	7920.0	7936.4258	JPY	JP	TKS	57100.0	65600.0	144.605	54.35496697901179	54.88348120742713	3.133846776944089	3.60035636720722	-0.020151815437307263	-0.01995012468827928	-0.010475399101316896	-0.01042072319201992	-0.009676416335990368	-0.009629750460213415	2024-09-30	16455487.0	2025-06-02	0.0	100.0	894.4374525085578	894.437452508558	894.437452508558	1.0	8522.T
2025-06-10	@NAKAN4	5640.0	5700.0	5630.0	5690.0	5650.0	5700.0	5649.0	JPY	JP	TKS	2000.0	2000.0	144.605	39.34857024307597	39.06503924483939	0.07813007848967878	0.07813007848967878	0.008826182628270729	0.00886524822695045	0.0015944728331565017	0.0015957446808509967	0.007231709795114227	0.0072579217560631015	2024-09-30	5068000.0	2025-06-02	40.0	60.0	199.418553991909	119.6511323951454	119.6511323951454	1.0	6411.T
2025-06-10	@NAKAK1	3825.0	3890.0	3750.0	3865.0	3835.0	3865.0	3845.8333	JPY	JP	TKS	4200.0	4700.0	144.605	26.72798312644791	26.59543791708447	0.11170083925175478	0.12499855821029701	0.010403214760884794	0.010457516339869244	0.00543183521497248	0.005446614379085002	0.004971379545912313	0.004983757356305629	2018-02-28	3832800.0	2025-06-02	12.0	82.0	102.44301372704955	90.14985207980361	84.00327125618064	1.0	6496.T
2025-06-10	@NAMUR1	2499.0	2588.0	2468.0	2564.0	2562.0	2564.0	2527.5657	JPY	JP	TKS	8569899.0	10858696.0	144.605	17.731060475087308	17.479103073890947	149.79414795383494	189.80026663204734	0.025677887205607597	0.02601040416166467	0.011366013787116103	0.011430852340936326	0.014311873418491494	0.014414778614854518	2024-09-30	69385551.0	2025-06-02	7.0	93.0	1230.2794008782546	1144.1598428167767	1144.1598428167767	1.0	7014.T
2025-06-10	@WILSO24	122.0	127.0	121.0	124.0	123.0	124.0	124.28901	JPY	JP	TKS	459900.0	541000.0	144.605	0.8575083849106186	0.8595070018325784	0.39528727014280285	0.464993287991425	0.016260520871780315	0.016393442622950838	0.018588534749863328	0.018762377049180268	-0.002328013878083013	-0.0023253061553873966	2025-02-05	8003580.0	2025-06-02	9.0	79.0	6.863136959302929	6.245454632965666	5.421878197849314	1.0	9610.T
2025-06-10	@MUTOW1	1046.0	1047.0	1038.0	1039.0	1039.0	1041.0	1041.3631	JPY	JP	TKS	89800.0	107200.0	144.605	7.185090418726877	7.201432177310606	0.6466886095224924	0.7719935294076969	-0.006714653525641268	-0.006692160611854736	-0.004442837594702098	-0.004432982791586992	-0.0022718159309391694	-0.0022692373102138896	2025-03-25	34415000.0	2025-06-02	14.0	86.0	247.27488676048546	212.6564026140175	212.6564026140175	1.0	8005.T
2025-06-10	@MUTOH1	2700.0	2750.0	2700.0	2721.0	2700.0	2755.0	2732.889	JPY	JP	TKS	1800.0	1800.0	144.605	18.816776736627364	18.898993810725774	0.034018188859306395	0.034018188859306395	0.00774768679082527	0.007777777777777883	0.012107518401736073	0.012181111111111198	-0.004359831610910803	-0.004350341342074349	2024-09-30	5054818.0	2025-06-02	37.0	63.0	95.11538175028527	59.922690502679714	59.922690502679714	1.0	7999.T
2025-06-10	@SEMBA5	748.0	770.0	747.0	749.0	752.0	760.0	751.69996	JPY	JP	TKS	5000.0	5500.0	144.605	5.179627260468172	5.198298537394973	0.025991492686974867	0.028590641955672354	0.001336005542742491	0.0013368983957218195	0.0049342769962272826	0.0049464705882353854	-0.0035982714534847915	-0.003591805432582529	2001-08-22	11400000.0	2025-06-02	39.0	61.0	59.04775076933716	36.01912796929567	36.01912796929567	1.0	2916.T
2025-06-10	@SEVEN7	518.0	519.0	512.0	514.0	511.0	515.0	514.83326	JPY	JP	TKS	600.0	600.0	144.605	3.5545105632585323	3.5602728812973274	0.0021361637287783965	0.0021361637287783965	-0.007751976804318161	-0.007722007722007707	-0.006132161009885451	-0.006113397683397692	-0.0016198157944327107	-0.001618504600887638	2024-09-30	4673250.0	2025-06-02	48.0	52.0	16.611116489747936	8.637780574668927	8.637780574668927	1.0	7896.T
2025-06-10	@SEIKA3	4595.0	4625.0	4580.0	4580.0	4575.0	4590.0	4598.2383	JPY	JP	TKS	34600.0	38000.0	144.605	31.67248712008575	31.798612081186683	1.1002319780090593	1.2083472590850939	-0.0032697576815579055	-0.0032644178454842576	0.0007044960716253712	0.0007047442872687437	-0.003974253753183277	-0.003966366858368375	2022-06-30	12320650.0	2025-06-02	14.0	86.0	390.2256284360845	335.59404045503265	335.59404045503265	1.0	8061.T
2025-06-10	@SUMIT26	4415.0	4430.0	4385.0	4385.0	4385.0	4395.0	4401.2969	JPY	JP	TKS	43200.0	49100.0	144.605	30.323986030911797	30.436685453476716	1.3148648115901942	1.4944412557657067	-0.006818208231777589	-0.006795016987542479	-0.003108586561955562	-0.003103759909399706	-0.0037096216698220275	-0.003702749523668891	2024-07-25	13987220.0	2025-06-02	30.0	70.0	424.1482638912901	296.9037847239031	296.9037847239031	1.0	4008.T
2025-06-10	@SEKIS5	2489.0	2508.0	2477.5	2484.0	2483.5	2492.0	2490.3807	JPY	JP	TKS	955900.0	1014700.0	144.605	17.17782925901594	17.221954289270773	16.462466105113933	17.475117017323054	-0.0020108593142218467	-0.002008838891120912	0.0005545669707025525	0.0005547207713942903	-0.002565426284924399	-0.0025621383911303974	2025-05-23	440507285.0	2025-06-02	0.0	100.0	7566.958929082674	7566.958929082674	7566.958929082674	1.0	4204.T
2025-06-10	@WACOM3	635.0	643.0	630.0	634.0	633.0	635.0	634.46827	JPY	JP	TKS	729300.0	825700.0	144.605	4.384357387365583	4.387595657134954	3.1998735127485216	3.622837734096331	-0.0015760444554651087	-0.0015748031496063408	-0.0008377208689056559	-0.000837370078740185	-0.0007383235865594528	-0.0007380510927676998	2025-05-16	135000000.0	2025-06-02	6.0	83.0	591.8882472943537	556.3749524566924	491.2672452543136	1.0	6727.T
2025-06-10	@MOROZ1	1619.0	1630.0	1596.0	1596.0	1596.0	1600.0	1603.2996	JPY	JP	TKS	82100.0	92400.0	144.605	11.03696276062377	11.087442342934201	0.9102790163548978	1.0244796724871201	-0.014308175667880008	-0.014206300185299559	-0.009744918968310756	-0.00969759110562074	-0.004563256699569251	-0.004552860862685915	2025-01-30	21265356.0	2025-06-02	0.0	100.0	234.70494226340722	234.70494226340722	234.70494226340722	1.0	2217.T
2025-06-10	@PACIF72	1780.0	1807.0	1767.0	1776.0	1775.0	1779.0	1785.9078	JPY	JP	TKS	271700.0	294300.0	144.605	12.281732996784344	12.350249299816742	3.355562734760209	3.634678368936067	-0.002249719734015443	-0.0022471910112359383	0.0033134930775604587	0.0033189887640450166	-0.005563212811575902	-0.005547766799607445	2024-09-30	19577071.0	2025-06-02	0.0	91.0	240.44035888108988	240.44035888108988	218.8007265817918	1.0	5541.T
2025-06-10	@ZENIT10	4155.0	4190.0	4135.0	4165.0	4135.0	4200.0	4163.668	JPY	JP	TKS	6000.0	6000.0	144.605	28.802600186715537	28.793388886967946	0.17276033332180768	0.17276033332180768	0.0024038473113936476	0.002406738868832692	0.00208398823876621	0.0020861612515041816	0.0003198590726274375	0.0003199102329964898	2024-09-30	7353140.0	2025-06-02	47.0	53.0	211.78955153694548	112.2484623145811	112.2484623145811	1.0	1811.T
2025-06-10	@ZUIKO1	986.0	1006.0	985.0	997.0	990.0	1000.0	998.46509	JPY	JP	TKS	37200.0	39300.0	144.605	6.89464403028941	6.904775699318835	0.25685765601466065	0.2713576849832302	0.01109441535920297	0.011156186612576002	0.012562835198368205	0.012642079107505033	-0.0014684198391652359	-0.001467342238274938	2020-08-19	28800000.0	2025-06-02	10.0	46.0	198.565748072335	178.7091732651015	91.3402441132741	1.0	6279.T
2025-06-10	@OTANI1	5480.0	5520.0	5480.0	5500.0	5480.0	5520.0	5497.1446	JPY	JP	TKS	700.0	1200.0	144.605	38.03464610490647	38.01489989972684	0.02661042992980879	0.04561787987967221	0.0036429912785020946	0.0036496350364962904	0.0031236928300355515	0.0031285766423356787	0.000519298448466543	0.0005194333072482404	2021-09-30	780000.0	2025-06-02	45.0	50.0	29.66702396182705	16.316863179004876	14.833511980913524	1.0	5939.T
2025-06-10	@OSAKA10	3365.0	3380.0	3320.0	3380.0	3355.0	3380.0	3359.9351	JPY	JP	TKS	7700.0	9600.0	144.605	23.37401887901525	23.235262266173372	0.17891151944953498	0.22305851775526436	0.0044477463982364185	0.004457652303120341	-0.0015063047843124622	-0.0015051708766715688	0.005954051182548881	0.005971811776959601	2024-09-30	5562292.0	2025-06-02	13.0	87.0	130.01311821859548	113.11141285017807	113.11141285017807	1.0	8041.T
2025-06-10	@DAIHE1	6370.0	6400.0	6270.0	6270.0	6270.0	6300.0	6331.6875	JPY	JP	TKS	82300.0	102800.0	144.605	43.35949655959338	43.78608969261091	3.6035951817018774	4.501210020400401	-0.01582311493924138	-0.015698587127158548	-0.0060326812784428085	-0.006014521193092648	-0.00979043366079857	-0.009742663389499251	2025-02-14	25203291.0	2025-06-02	6.0	88.0	1092.802009404931	1027.233888840635	961.6657682763392	1.0	6622.T
2025-06-10	@AREAL3	2265.0	2312.0	2251.0	2296.0	2296.0	2305.0	2295.1907	JPY	JP	TKS	49300.0	54800.0	144.605	15.87773590124823	15.872139275958649	0.7824964663047613	0.8697932323225339	0.0135937195223228	0.013686534216335478	0.013241174807339995	0.01332922737306852	0.0003525447149828054	0.00035260686617455406	2024-06-30	25881800.0	2025-06-02	0.0	73.0	410.9443850489264	410.9443850489264	299.9894010857163	1.0	8914.T
2025-06-10	@OSGCO3	1660.5	1668.5	1647.0	1647.0	1646.5	1653.5	1651.5945	JPY	JP	TKS	225700.0	234200.0	144.605	11.389647660869265	11.421420421147264	2.5778145890529376	2.6748966626326895	-0.008163310639161203	-0.008130081300813052	-0.005377576914552762	-0.005363143631436307	-0.0027857337246084413	-0.002781857168935753	2024-08-31	99182520.0	2025-06-02	0.0	100.0	1129.653956917119	1129.653956917119	1129.653956917119	1.0	6136.T
2025-06-10	@OIESA1	2068.0	2073.0	2063.0	2064.0	2063.0	2074.0	2069.0223	JPY	JP	TKS	4500.0	5200.0	144.605	14.273365374641266	14.308096538847206	0.06438643442481243	0.07440210200200548	-0.0019361090268663617	-0.0019342359767892114	0.000494220212837071	0.0004943423597678631	-0.0024303292397034326	-0.0024273783806003646	2024-09-30	9255000.0	2025-06-02	23.0	77.0	132.09999654230492	101.7169973375748	101.7169973375748	1.0	7481.T
2025-06-10	@OJIPA2	682.89991	683.30005	677.19996	679.80005	679.39991	680.0	680.10987	JPY	JP	TKS	3895900.0	4058200.0	144.605	4.701082604335951	4.70322513052799	18.323294786023997	19.086628224708686	-0.004549593363084803	-0.004539259640552462	-0.00409394552817588	-0.004085576757507536	-0.00045564783490892324	-0.00045554404319991804	2024-09-30	1014381817.0	2025-06-02	5.0	95.0	4768.6927140533935	4530.258078350724	4530.258078350724	1.0	3861.T
2025-06-10	@OKUMA2	3865.0	3905.0	3840.0	3870.0	3870.0	3875.0	3877.1846	JPY	JP	TKS	359100.0	424300.0	144.605	26.76256007745237	26.812244389889702	9.628276960409393	11.376435294630202	0.0012928250023058752	0.001293661060802087	0.0031475896505313017	0.0031525485122898544	-0.0018547646482254265	-0.0018530456352271463	2024-09-27	67510310.0	2025-06-02	0.0	83.0	1806.7487272224337	1806.7487272224337	1499.60144359462	1.0	6103.T
2025-06-10	@OKAMO2	3915.0	4000.0	3915.0	3930.0	3930.0	3970.0	3967.1094	JPY	JP	TKS	12800.0	14400.0	144.605	27.177483489505896	27.43410947062688	0.3511566012240241	0.3950511763770271	0.003824096438403757	0.003831417624521105	0.013222389223667363	0.013310191570881091	-0.009398292785263607	-0.00935426686241625	2024-09-30	6703795.0	2025-06-02	0.0	64.0	182.19227792953217	182.19227792953217	116.60305787490059	1.0	6125.T
2025-06-10	@OKUWA1	917.0	924.0	900.0	913.0	912.0	918.0	911.77564	JPY	JP	TKS	101600.0	107500.0	144.605	6.313751253414474	6.30528432626811	0.6406168875488399	0.6778180650738218	-0.004371591661496588	-0.004362050163576936	-0.005713521219185225	-0.0056972300981461554	0.001341929557688637	0.0013428303480449433	2025-02-14	41937297.0	2025-06-02	8.0	85.0	264.7816614985651	243.59912857867988	225.06441227378033	1.0	8217.T
2025-06-10	@OMRON4	3751.0	3837.0	3743.0	3793.0	3788.0	3794.0	3798.4288	JPY	JP	TKS	1355500.0	1462200.0	144.605	26.23007503198368	26.267617302306284	35.60575525327617	38.40851001943225	0.011134791607009475	0.011197014129565419	0.01256503644456508	0.012644308184484254	-0.0014302448375556054	-0.0014292225248503376	2024-09-30	206244872.0	2025-06-02	0.0	100.0	5409.818467521871	5409.818467521871	5409.818467521871	1.0	6645.T
2025-06-10	@HYAKU1	713.0	717.0	703.0	703.0	703.0	706.0	709.57398	JPY	JP	TKS	566000.0	680000.0	144.605	4.861519311227136	4.906980948099997	2.777351216624598	3.3367470447079977	-0.014124528603630893	-0.014025245441795287	-0.004816658636893401	-0.0048050771388499225	-0.009307869966737492	-0.009264685833040298	2024-09-30	254119000.0	2025-06-02	0.0	100.0	1235.4044258497286	1235.4044258497286	1235.4044258497286	1.0	8368.T
2025-06-10	@TAIHE5	3720.0	3735.0	3681.0	3681.0	3680.0	3702.0	3705.2657	JPY	JP	TKS	388200.0	426100.0	144.605	25.455551329483768	25.623358113481554	9.94698761965354	10.918112892154491	-0.010539213888170806	-0.010483870967741948	-0.00396869820818857	-0.003960833333333302	-0.006570515679982236	-0.006548977040971682	2024-09-30	118191578.0	2025-06-02	0.0	92.0	3008.6317804916844	3008.6317804916844	2767.9412380523495	1.0	5233.T
2025-06-10	@OHSHO1	3585.0	3590.0	3550.0	3580.0	3575.0	3585.0	3576.897	JPY	JP	TKS	97000.0	111700.0	144.605	24.757096919193668	24.7356384634003	2.3993569309498293	2.7629708163618134	-0.001395673638974415	-0.001394700139469962	-0.002262809268964716	-0.002260251046025119	0.000867135629990301	0.0008675117007841404	2025-05-30	64858690.0	2025-06-02	15.0	85.0	1605.7128743819371	1364.8559432246466	1364.8559432246466	1.0	9936.T
2025-06-10	@OSAKA6	3680.0	3680.0	3604.0	3614.0	3613.0	3620.0	3625.4842	JPY	JP	TKS	766500.0	799200.0	144.605	24.992220186024	25.07163791016908	19.217410458144602	20.03725301780713	-0.018097560010803093	-0.017934782608695632	-0.01492490038040728	-0.014814076086956507	-0.0031726596303958132	-0.0031676320641529365	2025-05-16	397881800.0	2025-06-02	0.0	100.0	9943.949553611565	9943.949553611565	9943.949553611565	1.0	9532.T
2025-06-10	@DAISO1	1707.0	1713.0	1654.0	1665.0	1663.0	1670.0	1674.7693	JPY	JP	TKS	409000.0	443300.0	144.605	11.514124684485322	11.581683205974898	4.736908431243734	5.134160165208672	-0.024912320379896435	-0.024604569420035194	-0.019062019364390004	-0.018881487990626833	-0.005850301015506432	-0.005833221327856908	2024-09-27	133660090.0	2025-06-02	0.0	92.0	1538.9789415995297	1538.9789415995297	1415.8606262715673	1.0	4046.T
2025-06-10	@ZAOHC1	2447.0	2447.0	2437.0	2446.0	2437.0	2446.0	2444.7779	JPY	JP	TKS	900.0	1200.0	144.605	16.915044431382043	16.90659313301753	0.015215933819715777	0.02028791175962104	-0.0004087471955545041	-0.000408663669799747	-0.0009085041055687526	-0.0009080915406620704	0.0004997569100142485	0.0004998818093047142	2024-09-30	6266000.0	2025-06-02	0.0	100.0	105.98966840703989	105.98966840703989	105.98966840703989	1.0	9986.T
2025-06-10	@MORIN5	2343.0	2369.0	2340.0	2358.5	2358.0	2360.0	2355.7022	JPY	JP	TKS	275600.0	298500.0	144.605	16.309947788803985	16.290599910099928	4.48968933522354	4.862744073164828	0.006593664216520523	0.0066154502774220525	0.005406697595325305	0.005421340162185206	0.001186966621195218	0.0011876713448752962	2025-03-31	88011638.0	2025-06-02	8.0	92.0	1435.4652205871166	1320.6280029401473	1320.6280029401473	1.0	2201.T
2025-06-10	@TAZMO1	1955.0	2018.0	1955.0	1955.0	1955.0	1965.0	1981.99	JPY	JP	TKS	323600.0	363900.0	144.605	13.519587842744027	13.706234224266105	4.435337394972511	4.987698634210435	0.0	0.0	0.013711197049061319	0.013805626598465404	-0.013711197049061319	-0.013617626728691823	2024-09-30	14842354.0	2025-06-02	15.0	74.0	200.66250869610317	170.56313239168767	148.49025643511635	1.0	6266.T
2025-06-10	@TOWAF1	2086.0	2089.0	2085.0	2089.0	2087.0	2089.0	2086.65	JPY	JP	TKS	2000.0	2200.0	144.605	14.446250129663568	14.42999896269147	0.028859997925382942	0.031745997717921234	0.0014371259958476656	0.0014381591562799834	0.0003115526129713331	0.0003116011505273075	0.0011255733828763326	0.0011262070783313316	2024-10-31	8186400.0	2025-06-02	14.0	33.0	118.26278206147782	101.70599257287093	39.02671808028768	1.0	3329.T
2025-06-10	@ADTEC4	1273.0	1319.0	1270.0	1303.0	1301.0	1306.0	1297.2938	JPY	JP	TKS	81000.0	90500.0	144.605	9.010753431762387	8.971292832198056	0.7266747194080426	0.8119020013139241	0.023292978567438283	0.023566378633150142	0.01890408285142975	0.019083896307934056	0.004388895716008534	0.004398541024400293	2024-08-31	8586000.0	2025-06-02	0.0	77.0	77.36632896511185	77.36632896511185	59.57207330313612	1.0	6668.T
2025-06-10	@NICEC2	1650.0	1650.0	1625.0	1634.0	1625.0	1660.0	1638.0508	JPY	JP	TKS	5900.0	6100.0	144.605	11.299747588257668	11.327760450883442	0.06683378666021231	0.069099338750389	-0.00974429147467859	-0.009696969696969648	-0.007268289531505268	-0.007241939393939356	-0.0024760019431733227	-0.0024729391786872945	2024-09-30	12180419.0	2025-06-02	34.0	66.0	137.63566021921787	90.8395357446838	90.8395357446838	1.0	8089.T
2025-06-10	@NIHON22	705.0	720.0	702.0	702.0	702.0	706.0	708.625	JPY	JP	TKS	119700.0	138900.0	144.605	4.854603921026245	4.900418381107154	0.5865800802185263	0.6806681131357837	-0.004264398786456347	-0.004255319148936176	0.005128669832199506	0.00514184397163131	-0.009393068618655853	-0.00934909155053798	2024-09-30	23128605.0	2025-06-02	0.0	100.0	112.2802165208672	112.2802165208672	112.2802165208672	1.0	6779.T
2025-06-10	@NIKKI2	1166.0	1169.0	1159.0	1166.0	1165.0	1167.0	1163.3135	JPY	JP	TKS	309800.0	333300.0	144.605	8.063344974240172	8.044766778465476	2.4922687479686045	2.681320767262543	0.0	0.0	-0.0023066892380079196	-0.0023040308747855898	0.0023066892380079196	0.002309351692385553	2024-09-30	69175664.0	2025-06-02	0.0	100.0	557.7872426541268	557.7872426541268	557.7872426541268	1.0	6376.T
2025-06-10	@NIKKO10	690.0	694.0	688.0	688.0	688.0	689.0	690.5337	JPY	JP	TKS	35600.0	40600.0	144.605	4.757788458213755	4.775309982365755	0.1700010353722209	0.19387758528404966	-0.0029027596579611625	-0.0028985507246376274	0.000773179280719738	0.0007734782608694868	-0.0036759389386809005	-0.003669190946075429	2019-09-27	40000000.0	2025-06-02	0.0	100.0	190.3115383285502	190.3115383285502	190.3115383285502	1.0	6306.T
2025-06-10	@NIPPO82	1995.0	2022.0	1990.0	1996.0	1996.0	2004.0	2008.7334	JPY	JP	TKS	43500.0	47500.0	144.605	13.803118840980604	13.891175270564643	0.6042661242695619	0.6598308253518206	0.0005011275474453569	0.0005012531328321135	0.006860323847938332	0.006883909774436203	-0.006359196300492975	-0.006339019403968749	2024-09-30	8922775.0	2025-06-02	9.0	91.0	123.16212371633071	112.07753258186094	112.07753258186094	1.0	4092.T
2025-06-10	@NIPPO83	2418.0	2451.0	2415.0	2428.0	2427.0	2428.0	2426.4737	JPY	JP	TKS	90800.0	97700.0	144.605	16.790567407765984	16.78001244770236	1.5236251302513744	1.6394072161405207	0.00412712100465118	0.0041356492969395475	0.0034982989552929666	0.0035044251447478025	0.0006288220493582131	0.0006290197993903401	2024-09-30	61537219.0	2025-06-02	19.0	81.0	1033.2448237059577	836.9283072018258	836.9283072018258	1.0	1950.T
2025-06-10	@NIPPO84	1131.0	1153.0	1113.0	1124.0	1121.0	1126.0	1128.73	JPY	JP	TKS	218800.0	238600.0	144.605	7.772898585802705	7.805608381452924	1.7078671138619	1.8624181598146676	-0.006208445662483797	-0.006189213085764811	-0.002009090257296009	-0.0020070733863837287	-0.004199355405187788	-0.004190550441646845	2024-09-30	21939933.0	2025-06-02	12.0	82.0	170.5368741883061	150.07244928570935	139.840236834411	1.0	6997.T
2025-06-10	@NIPPO85	251.0	254.0	250.0	253.0	252.0	253.0	252.39281	JPY	JP	TKS	313100.0	351100.0	144.605	1.7495937208256978	1.745394765049618	0.5464831009370354	0.6128081020089209	0.007936549595736864	0.007968127490039834	0.005533704600207301	0.0055490438247012275	0.0024028449955295628	0.002405734141158744	2025-05-23	137386472.0	2025-06-02	22.0	78.0	240.37050873759551	187.4889968153245	187.4889968153245	1.0	5563.T
2025-06-10	@DENSO3	1953.0	1961.5	1945.5	1949.5	1949.5	1950.5	1951.8008	JPY	JP	TKS	5422500.0	5620996.0	144.605	13.48155319663912	13.497464126413334	73.18999922547631	75.86919186471285	-0.0017937224540274244	-0.0017921146953404632	-0.0006142182913411176	-0.0006140296979006976	-0.0011795041626863068	-0.0011788088210641368	2024-11-29	2910979691.0	2025-06-02	26.0	74.0	39244.52755855261	29040.95039332893	29040.95039332893	1.0	6902.T
2025-06-10	@DAIIC28	1378.0	1385.0	1375.0	1377.0	1376.0	1385.0	1378.5713	JPY	JP	TKS	7700.0	7700.0	144.605	9.522492306628402	9.533358459251064	0.07340686013623318	0.07340686013623318	-0.0007259528449496955	-0.0007256894049346707	0.00041450043986124285	0.0004145863570392816	-0.0011404532848109383	-0.0011398032151112014	2020-12-29	12000000.0	2025-06-02	14.0	72.0	114.26990767954082	98.2721206044051	82.27433352926938	1.0	1716.T
2025-06-10	@ANABU1	2130.0	2135.0	2125.0	2128.0	2128.0	2134.0	2129.3235	JPY	JP	TKS	17000.0	18600.0	144.605	14.715950347498358	14.72510286642924	0.25032674872929706	0.27388691331558385	-0.000939408241935169	-0.0009389671361502705	-0.0003176560811537499	-0.0003176056338027866	-0.0006217521607814191	-0.0006215589129598964	2019-12-27	11535600.0	2025-06-02	50.0	42.0	169.7573168286021	84.87865841430104	71.29807306801287	1.0	8928.T
2025-06-10	@FRENT1	4730.0	4735.0	4715.0	4715.0	4710.0	4740.0	4725.9102	JPY	JP	TKS	1100.0	1100.0	144.605	32.60606479720619	32.68151308737596	0.03594966439611356	0.03594966439611356	-0.0031762864184212702	-0.003171247357293905	-0.0008650251892241556	-0.0008646511627906639	-0.0023112612291971146	-0.0023085923215384607	2024-03-28	10670000.0	2025-06-02	15.0	33.0	347.90671138619	295.7207046782615	114.8092147574427	1.0	2226.T
2025-06-10	@RUNSY1	569.0	574.0	565.0	565.0	565.0	569.0	568.8501	JPY	JP	TKS	2000.0	2300.0	144.605	3.9071954635040287	3.933820407316483	0.007867640814632966	0.009047786936827912	-0.007054702979890415	-0.007029876977152849	-0.00026347934735326817	-0.00026344463971883503	-0.006791223632537147	-0.006768215387498389	2024-09-30	4380900.0	2025-06-02	55.0	45.0	17.1170326060648	7.70266467272916	7.70266467272916	1.0	3326.T
2025-06-10	@DUOSY1	259.0	264.0	259.0	260.0	260.0	263.0	261.35303	JPY	JP	TKS	35400.0	39700.0	144.605	1.7980014522319423	1.8073581826354552	0.06398047966529512	0.07175211985062757	0.003853569315990235	0.0038610038610038533	0.009044037040551345	0.00908505791505787	-0.00519046772456111	-0.0051770205227771315	2024-09-30	24446958.0	2025-06-02	0.0	87.0	43.9556659866533	43.9556659866533	38.24142940838837	1.0	1447.T
2025-06-10	@TRUST28	408.0	409.0	408.0	408.0	408.0	409.0	408.1399	JPY	JP	TKS	60000.0	92500.0	144.605	2.821479201963971	2.822446665053076	0.16934679990318455	0.26107631651740953	0.0	0.0	0.00034283338278218167	0.00034289215686267305	-0.00034283338278218167	-0.00034277462213327947	2023-12-29	26950000.0	2025-06-02	0.0	31.0	76.03886449292901	76.03886449292901	23.572047992807992	1.0	3347.T
2025-06-10	@NICHI27	2442.0	2474.0	2419.0	2426.0	2414.0	2477.0	2437.2945	JPY	JP	TKS	27500.0	28700.0	144.605	16.7767366273642	16.854842501988177	0.4635081688046749	0.4837339798070607	-0.006573565166654305	-0.006552006552006606	-0.0019287630450479654	-0.0019269041769042206	-0.0046448021216063395	-0.004634031710160524	2024-09-30	31685955.0	2025-06-02	0.0	84.0	531.5869218215138	531.5869218215138	446.5330143300716	1.0	5011.T
2025-06-10	@NICHI17	3035.0	3055.0	3005.0	3005.0	3000.0	3035.0	3023.1429	JPY	JP	TKS	45500.0	50300.0	144.605	20.78074755368072	20.90621278655648	0.9512326817883199	1.051582503163791	-0.009933856524291684	-0.009884678747940745	-0.0039144389084526665	-0.003906787479406981	-0.006019417615839018	-0.006001337217635294	2024-09-30	37324264.0	2025-06-02	14.0	86.0	775.6261078109334	667.0384527174027	667.0384527174027	1.0	7943.T
2025-06-10	@GSYUA1	2544.5	2554.5	2513.5	2520.0	2515.5	2520.5	2528.3282	JPY	JP	TKS	420600.0	445100.0	144.605	17.426783306248055	17.484376058919125	7.353928570381385	7.782295783824902	-0.009675265523418908	-0.009628610729023435	-0.006375873239432117	-0.006355590489290686	-0.0032993922839867906	-0.003293955270522231	2024-09-30	100446442.0	2025-06-02	0.0	100.0	1750.4583786176136	1750.4583786176136	1750.4583786176136	1.0	6674.T
2025-06-10	@NICHI16	302.0	303.0	301.0	303.0	302.0	303.0	302.09351	JPY	JP	TKS	20300.0	22200.0	144.605	2.095363230870302	2.0890944988070954	0.04240861832578404	0.046377897873517517	0.0033057881344991102	0.0033112582781456013	0.0003095878343302161	0.0003096357615892664	0.002996200300168894	0.003000693394571874	2024-09-30	51755478.0	2025-06-02	35.0	65.0	108.44652559731684	70.49024163825594	70.49024163825594	1.0	5658.T
2025-06-10	@YSTAB1	2961.0	2985.0	2961.0	2962.0	2961.0	2980.0	2966.0455	JPY	JP	TKS	2200.0	2200.0	144.605	20.483385775042358	20.51136198610007	0.04512499636942015	0.04512499636942015	0.00033766672615254123	0.00033772374197904576	0.001702535004582728	0.0017039851401554618	-0.0013648682784301869	-0.0013639372693372565	2023-02-22	3298400.0	2025-06-02	0.0	58.0	67.5623996403997	67.5623996403997	39.18619179143183	1.0	2798.T
2025-06-10	@NIPPO61	2379.0	2400.0	2351.0	2397.0	2370.0	2397.0	2383.3768	JPY	JP	TKS	13800.0	14900.0	144.605	16.57619031153833	16.481980567753535	0.22745133183499877	0.24558151045952767	0.007537724131426948	0.007566204287515754	0.0018380743129178256	0.0018397646069776563	0.005699649818509123	0.005715923726369976	2024-09-30	8420000.0	2025-06-02	27.0	73.0	139.57152242315274	101.8872113689015	101.8872113689015	1.0	7377.T
2025-06-10	@NEPON1	1488.0	1488.0	1488.0	1488.0	1482.0	1499.0	1488.0	JPY	JP	TKS	100.0	100.0	144.605	10.290100618927424	10.290100618927424	0.0010290100618927424	0.0010290100618927424	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	962948.0	2025-06-02	20.0	67.0	9.908831810794926	7.92706544863594	6.6389173132326	1.0	7985.T
2025-06-10	@NETUR1	1110.0	1122.0	1105.0	1110.0	1108.0	1111.0	1113.4405	JPY	JP	TKS	93100.0	102500.0	144.605	7.676083122990216	7.699875522976384	0.7168584111891013	0.7892372411050793	0.0	0.0	0.003094755848831454	0.0030995495495493852	-0.003094755848831454	-0.003089972028141541	2025-03-21	34495400.0	2025-06-02	9.0	91.0	264.7895577607967	240.958497562325	240.958497562325	1.0	5976.T
2025-06-10	@NECEL1	1930.0	1982.0	1927.5	1940.0	1939.0	1941.0	1956.5804	JPY	JP	TKS	11115200.0	12572899.0	144.605	13.415856989730646	13.530516925417517	150.39440172940078	170.11782272106498	0.005167970158441726	0.005181347150259086	0.013678252697139293	0.013772227979274687	-0.008510282538697567	-0.008474172592140894	2024-09-30	1870614885.0	2025-06-02	0.0	100.0	25095.90178002144	25095.90178002144	25095.90178002144	1.0	6723.T
2025-06-10	@NAGAI1	1909.0	1933.0	1893.0	1893.0	1893.0	1907.0	1905.3218	JPY	JP	TKS	31700.0	34600.0	144.605	13.090833650288719	13.17604370526607	0.41768058545693443	0.45589111220220596	-0.008416672516424306	-0.00838135149292818	-0.0019286265464648622	-0.0019267679413306205	-0.006488045969959444	-0.0064670440447381905	2022-08-31	35736000.0	2025-06-02	0.0	77.0	467.81403132671767	467.81403132671767	360.21680412157264	1.0	7447.T
2025-06-10	@NANKA4	2135.0	2137.5	2121.0	2134.5	2130.0	2134.5	2133.1946	JPY	JP	TKS	263000.0	282000.0	144.605	14.760900383804158	14.751873033435912	3.8797426077936445	4.160028195428927	-0.00023421946470847388	-0.00023419203747077066	-0.0008459783476952865	-0.0008456206088993667	0.0006117588829868126	0.0006119460456164294	2024-09-30	113402446.0	2025-06-02	0.0	100.0	1673.9222086857303	1673.9222086857303	1673.9222086857303	1.0	9044.T
2025-06-10	@NANKA5	309.0	312.0	309.0	310.0	310.0	311.0	310.23292	JPY	JP	TKS	14600.0	15800.0	144.605	2.1437709622765464	2.145381694962138	0.031322572746447216	0.03389703078040178	0.003231020581446309	0.003236245954692629	0.003982093294418121	0.003990032362459539	-0.000751072712971812	-0.0007507907284629578	2018-12-31	28835730.0	2025-06-02	58.0	42.0	61.81720065004668	25.963224273019605	25.963224273019605	1.0	1850.T
2025-06-10	@NODAC1	656.0	656.0	650.0	654.0	651.0	659.0	653.0542	JPY	JP	TKS	7400.0	7800.0	144.605	4.522665191383424	4.516124615331421	0.033419322153452516	0.035225771999585084	-0.0030534374868897984	-0.0030487804878048808	-0.004500661580700616	-0.004490548780487713	0.0014472240938108172	0.0014482718279738016	2024-08-31	17339200.0	2025-06-02	0.0	78.0	78.41939628643546	78.41939628643546	61.167129103419654	1.0	7879.T
2025-06-10	@GUNGH1	2700.0	2728.0	2700.0	2723.0	2714.0	2723.0	2719.1065	JPY	JP	TKS	143300.0	148600.0	144.605	18.83060751702915	18.803682445281975	2.694567694408907	2.7942272113689017	0.00848244068133841	0.008518518518518592	0.0070515606850349855	0.007076481481481434	0.0014308799963034247	0.0014319041935282328	2025-03-31	69161416.0	2025-06-02	14.0	79.0	1302.35148001798	1120.0222728154629	1028.8576692142042	1.0	3765.T
2025-06-10	@LANDC1	7.0	8.0	7.0	8.0	7.0	8.0	7.6056004	JPY	JP	TKS	110529190.0	117392250.0	144.605	0.055323121607136684	0.05259569447806093	5.813359508147547	6.174326915092148	0.13353139262452252	0.1428571428571428	0.08297472160019548	0.08651434285714288	0.05055667102432704	0.05185647144964389	2024-10-31	1545140000.0	2025-06-02	10.0	69.0	85.48196812005118	76.93377130804606	58.98255800283531	1.0	8918.T
2025-06-10	@OKAMO3	147.0	150.0	147.0	149.0	148.0	149.0	148.431	JPY	JP	TKS	315800.0	336100.0	144.605	1.0303931399329207	1.0264582829086133	0.3241555257425401	0.34499262888558496	0.01351371916672317	0.013605442176870763	0.009687617017752892	0.009734693877551104	0.0038261021489702784	0.003833431021821543	2024-09-30	23305543.0	2025-06-02	19.0	81.0	24.0138716296117	19.451236019985476	19.451236019985476	1.0	7746.T
2025-06-10	@ARCSC1	2916.0	2940.0	2915.0	2925.0	2916.0	2931.0	2925.1844	JPY	JP	TKS	72700.0	77000.0	144.605	20.22751633760935	20.228791535562397	1.4706331446353862	1.5576169482383047	0.0030816665374082675	0.0030864197530864335	0.0031447072853412195	0.003149657064472011	-6.3040747932952e-05	-6.303876090685279e-05	2024-08-31	57649868.0	2025-06-02	0.0	95.0	1166.1136468310226	1166.1136468310226	1107.8079644894715	1.0	9948.T
2025-06-10	@UNITE45	153700.0	154600.0	153500.0	153500.0	153500.0	153600.0	153910.75	JPY	JP	TKS	4774.0	5214.0	144.605	1061.5123958369352	1064.3528923619515	5.081220708135956	5.5495359807752145	-0.0013020835172969925	-0.0013012361743656164	0.0013702384131555334	0.001371177618737729	-0.002672321930452526	-0.002668754456722433	2025-01-31	3062600.0	2025-06-02	7.0	88.0	3250.9878634901975	3023.418713045884	2860.8693198713736	1.0	8960.T
2025-06-10	@FIRST80	338.0	341.0	337.0	337.0	337.0	340.0	338.76514	JPY	JP	TKS	23000.0	28600.0	144.605	2.3304864977006328	2.3426931295598354	0.05388194197987622	0.0670010235054113	-0.0029629651306573024	-0.00295857988165682	0.002261169439093713	0.002263727810650762	-0.0052241345697510155	-0.005210512510230414	2024-09-30	21635189.0	2025-06-02	40.0	60.0	50.42051583970126	30.252309503820758	30.252309503820758	1.0	9514.T
2025-06-10	@WORLD76	2186.0	2203.0	2163.0	2163.0	2161.0	2181.0	2176.7061	JPY	JP	TKS	27900.0	29300.0	144.605	14.957989004529582	15.052772034162027	0.41997233975312054	0.4410462206009474	-0.010577242783424978	-0.01052150045745659	-0.004260618912304892	-0.004251555352241643	-0.006316623871120086	-0.0062967159415778795	2025-02-28	18006800.0	2025-06-02	44.0	56.0	269.34551640676324	150.83348918778742	150.83348918778742	1.0	2429.T
2025-06-10	@HAVIX1	442.0	443.0	442.0	443.0	442.0	443.0	442.17579	JPY	JP	TKS	10800.0	11300.0	144.605	3.063517858995194	3.057818125237717	0.03302443575256734	0.0345533448151862	0.0022598879674378125	0.002262443438914019	0.0003976358645063627	0.00039771493212681364	0.0018622521029314498	0.0018639871712560208	2024-09-30	8175280.0	2025-06-02	0.0	86.0	25.04511628228623	25.04511628228623	21.538800002766155	1.0	3895.T
2025-06-10	@DENAC1	2694.0	2738.5	2666.5	2712.0	2711.5	2712.0	2711.4607	JPY	JP	TKS	7092801.0	8710297.0	144.605	18.75453822481934	18.750808754883995	132.99575508744996	163.3251132452398	0.006659292089977065	0.006681514476614803	0.006460415383162221	0.006481328878990444	0.00019887670681484337	0.00019889648409798788	2024-09-30	122145545.0	2025-06-02	12.0	66.0	2290.7832926938904	2015.8892975706235	1511.9169731779675	1.0	2432.T
2025-06-10	@HAKUH1	1125.0	1151.5	1119.5	1132.5	1131.5	1135.0	1136.6678	JPY	JP	TKS	819500.0	876000.0	144.605	7.831679402510288	7.860501365789565	6.441680869264549	6.885799196431659	0.0066445427186678785	0.006666666666666599	0.010317964037883876	0.010371377777777635	-0.003673421319215997	-0.0036666825610789378	2024-09-30	389559436.0	2025-06-02	18.0	82.0	3050.9046109747246	2501.741780999274	2501.741780999274	1.0	2433.T
2025-06-10	@TAISE10	445.0	456.0	444.0	454.0	450.0	454.0	449.7627	JPY	JP	TKS	45100.0	54300.0	144.605	3.139587151205007	3.110284568306767	0.1402738340306352	0.16888845205905745	0.020022915875108183	0.020224719101123556	0.010645828175669614	0.010702696629213415	0.009377087699438569	0.009421190329922835	2024-09-30	11223513.0	2025-06-02	0.0	84.0	35.23719720618236	35.23719720618236	29.59924565319318	1.0	3359.T
2025-06-10	@RICOH6	5150.0	5180.0	5120.0	5120.0	5120.0	5140.0	5134.4336	JPY	JP	TKS	36100.0	41000.0	144.605	35.40679782856748	35.50661180457108	1.281788686145016	1.4557710839874143	-0.005842275624228677	-0.005825242718446644	-0.0030271792288694144	-0.003022601941747527	-0.0028150963953592623	-0.002811137727051438	2024-09-30	31243223.0	2025-06-02	53.0	47.0	1106.2224802738494	519.9245657287092	519.9245657287092	1.0	8566.T
2025-06-10	@ICHIK2	1740.0	1740.0	1693.0	1699.0	1690.0	1700.0	1704.1155	JPY	JP	TKS	2600.0	2800.0	144.605	11.749247951315654	11.784623629888317	0.030640021437709622	0.032996946163687285	-0.02384527053664165	-0.023563218390804552	-0.020838905426247223	-0.020623275862068913	-0.0030063651103944267	-0.0030018505201085954	2024-09-30	4967151.0	2025-06-02	14.0	86.0	58.360288710625504	50.189848291137935	50.189848291137935	1.0	3513.T
2025-06-10	@TSURU4	393.0	393.0	381.0	386.0	385.0	388.0	385.02735	JPY	JP	TKS	7300.0	7900.0	144.605	2.669340617544345	2.6626143632654475	0.019437084851837767	0.021034653469797035	-0.017972242404430183	-0.01781170483460559	-0.020495241143585474	-0.020286641221374024	0.002522998739155291	0.002526184178864188	2024-09-30	7767800.0	2025-06-02	9.0	63.0	20.734904048960964	18.868762684554476	13.062989550845407	1.0	5386.T
2025-06-10	@TAKEB1	1848.0	1848.0	1818.0	1818.0	1815.0	1829.0	1836.8313	JPY	JP	TKS	16600.0	17200.0	144.605	12.572179385221812	12.702405172711872	0.21085992586701707	0.21848136897064419	-0.016366977464205235	-0.016233766233766267	-0.0060620057163438545	-0.0060436688311688025	-0.01030497174786138	-0.0102520574426187	2024-09-30	16006200.0	2025-06-02	28.0	72.0	201.23281767573738	144.88762872653092	144.88762872653092	1.0	7510.T
2025-06-10	@TOMOE1	1512.0	1533.0	1502.0	1502.0	1502.0	1512.0	1516.0091	JPY	JP	TKS	76900.0	83200.0	144.605	10.386916081739914	10.483794474603231	0.8062037950969885	0.8722517002869888	-0.006635724415398947	-0.006613756613756627	0.002648012083344753	0.002651521164021231	-0.0092837364987437	-0.009240775665528611	2025-04-28	31599600.0	2025-06-02	19.0	81.0	328.2223934165485	265.8601386674043	265.8601386674043	1.0	6309.T
2025-06-10	@RENGO2	734.89991	739.69996	733.6001	735.30005	735.1001	735.80005	736.40113	JPY	JP	TKS	1400300.0	1452800.0	144.605	5.084886760485461	5.092501158327859	7.131029372006501	7.398385682818714	0.0005443341324538054	0.0005444823091624862	0.0020406707806932545	0.002042754366373467	-0.0014963366482394491	-0.0014952176947364837	2024-09-30	271056029.0	2025-06-02	0.0	100.0	1378.2892132118632	1378.2892132118632	1378.2892132118632	1.0	3941.T
2025-06-10	@LOOKI1	2312.0	2321.0	2300.0	2300.0	2300.0	2312.0	2308.8436	JPY	JP	TKS	11500.0	12100.0	144.605	15.905397462051797	15.966554406832408	0.1836153756785727	0.19319530832267215	-0.005203827875027933	-0.00519031141868509	-0.0013661576820824806	-0.001365224913494778	-0.0038376701929454526	-0.003830315747675672	2024-09-30	7772113.0	2025-06-02	11.0	89.0	123.61854638497977	110.020506282632	110.020506282632	1.0	8029.T
2025-06-10	@RHEON1	1210.0	1219.0	1209.0	1209.0	1209.0	1211.0	1213.1609	JPY	JP	TKS	56600.0	60800.0	144.605	8.360706752878531	8.389480999965425	0.47484462459804305	0.5100804447978978	-0.0008267879759946695	-0.0008264462809917106	0.002608907887926115	0.002612314049586839	-0.0034356958639207846	-0.003429800614246692	1990-03-27	28392000.0	2025-06-02	17.0	83.0	237.37718612772727	197.02306448601365	197.02306448601365	1.0	6272.T
2025-06-10	@RHYTH3	3555.0	3570.0	3525.0	3540.0	3525.0	3575.0	3552.5	JPY	JP	TKS	600.0	700.0	144.605	24.480481311157984	24.566923688669135	0.014740154213201481	0.017196846582068395	-0.004228336109520114	-0.00421940928270037	-0.0007034822660845208	-0.0007032348804500987	-0.0035248538434355936	-0.0035186488388458947	2024-09-30	8385093.0	2025-06-02	30.0	50.0	205.27111247882164	143.68977873517514	102.63555623941082	1.0	7769.T
2025-06-10	@RICOH7	1290.0	1335.0	1290.0	1314.5	1314.5	1315.0	1317.4598	JPY	JP	TKS	3574700.0	3937700.0	144.605	9.090280419072647	9.110748590989248	32.56819298820926	35.875394726738364	0.01881414681421756	0.018992248062015493	0.021063270260322398	0.021286666666666676	-0.0022491234461048393	-0.0022465960631209425	2025-03-31	569733178.0	2025-06-02	0.0	100.0	5179.034352069431	5179.034352069431	5179.034352069431	1.0	7752.T
2025-06-10	@RIKEN5	2590.0	2633.0	2590.0	2619.0	2610.0	2620.0	2620.2813	JPY	JP	TKS	67900.0	71900.0	144.605	18.111406936136373	18.120267625600775	1.2303661717782925	1.3028472422806958	0.011134689814128684	0.011196911196911241	0.011623802710412079	0.011691621621621628	-0.0004891128962833946	-0.0004889933000705726	2025-03-07	30705100.0	2025-06-02	11.0	89.0	556.1125611147609	494.94017939213717	494.94017939213717	1.0	4526.T
2025-06-10	@IKUYO1	497.0	515.0	486.0	501.0	500.0	501.0	498.78687	JPY	JP	TKS	489100.0	537300.0	144.605	3.464610490646935	3.4493058331316346	1.6870554829846824	1.8533120241416274	0.008016074988235644	0.008048289738430636	0.0035888641871704152	0.0035953118712273024	0.004427210801065229	0.004437025377191706	2025-05-29	21944000.0	2025-06-02	0.0	91.0	76.02741260675634	76.02741260675634	69.18494547214827	1.0	7273.T
2025-06-10	@TOSEI2	2650.0	2668.0	2624.0	2624.0	2623.0	2640.0	2634.2437	JPY	JP	TKS	130100.0	143800.0	144.605	18.145983887140833	18.21682306974171	2.3700086813733963	2.619579157428858	-0.00985976891628848	-0.009811320754717023	-0.005963520076044837	-0.005945773584905667	-0.0038962488402436435	-0.003888668311136101	2020-10-31	48683800.0	2025-06-02	28.0	61.0	883.4154503647868	636.0591242626465	538.88342472252	1.0	8923.T
2025-06-10	@TACHI4	1609.0	1609.0	1577.0	1578.0	1577.0	1580.0	1585.1605	JPY	JP	TKS	18700.0	22200.0	144.605	10.912485737007712	10.962003388541198	0.2049894633657204	0.24335647522561463	-0.01945464558656429	-0.019266625233063994	-0.014927203977982195	-0.014816345556246113	-0.0045274416085820945	-0.004517208194375288	2017-09-30	20763600.0	2025-06-02	35.0	65.0	226.58248884893334	147.27861775180668	147.27861775180668	1.0	7989.T
2025-06-10	@TACHI6	2538.0	2589.0	2538.0	2539.0	2530.0	2590.0	2559.5022	JPY	JP	TKS	23500.0	25300.0	144.605	17.558175720065005	17.699956433041734	0.41594897617648074	0.4478088977559559	0.0003939334303453279	0.0003940110323088497	0.008436417165814447	0.008472104018912407	-0.00804248373546912	-0.008010229489156084	2024-09-30	25025242.0	2025-06-02	14.0	86.0	439.39759647315105	377.88193296690986	377.88193296690986	1.0	8159.T
2025-06-10	@TAIHE9	5050.0	5080.0	4995.0	4995.0	4990.0	5070.0	5019.0313	JPY	JP	TKS	29900.0	31000.0	144.605	34.542374053455966	34.708559869990665	1.037785940112721	1.0759653559697107	-0.010950831186752552	-0.0108910891089109	-0.006151296331864842	-0.006132415841584193	-0.00479953485488771	-0.004788035492027998	2025-05-23	21731980.0	2025-06-02	13.0	87.0	750.674182082224	653.0865384115349	653.0865384115349	1.0	1968.T
2025-06-10	@TAIHE10	680.0	685.0	680.0	684.0	683.0	684.0	681.93946	JPY	JP	TKS	6600.0	7300.0	144.605	4.730126897410186	4.7158774592856405	0.03112479123128523	0.03442590545278518	0.005865119452398204	0.00588235294117645	0.0028480874047227545	0.0028521470588236397	0.0030170320476754497	0.0030215878693982123	2024-09-30	7783448.0	2025-06-02	10.0	90.0	36.816696739393514	33.13502706545417	33.13502706545417	1.0	8835.T
2025-06-10	@MITSU105	3508.0	3529.0	3449.0	3449.0	3449.0	3450.0	3480.5376	JPY	JP	TKS	4758399.0	4984297.0	144.605	23.851180802876804	24.06927561287646	114.53121700703574	119.9684182294333	-0.01696174055523514	-0.016818700114025087	-0.007859309896165456	-0.007828506271379654	-0.009102430659069682	-0.009061128947436159	2024-09-30	1608398708.0	2025-06-02	7.0	87.0	38362.20838762145	35676.85380048795	33375.12129723067	1.0	8725.T
2025-06-10	@TAKAK1	401.0	402.0	387.0	394.0	394.0	395.0	395.71534	JPY	JP	TKS	56200.0	62700.0	144.605	2.724663739151482	2.7365259845786802	0.15379276033332184	0.17158017923308325	-0.017610518008635445	-0.017456359102244412	-0.013266312924120172	-0.013178703241895184	-0.0043442050845152735	-0.0043347826748389995	2010-09-03	14000000.0	2025-06-02	14.0	86.0	38.14529234812075	32.80495141938384	32.80495141938384	1.0	6325.T
2025-06-10	@TAKIG1	7160.0	7160.0	6920.0	6950.0	6940.0	7140.0	7012.8555	JPY	JP	TKS	700.0	700.0	144.605	48.061961896199996	48.496632204972165	0.03394764254348051	0.03394764254348051	-0.029768321395852837	-0.029329608938547524	-0.02076501622152982	-0.020550907821229147	-0.009003305174323017	-0.008962896782915286	2017-09-30	2697600.0	2025-06-02	23.0	77.0	129.6519484111891	99.8320002766156	99.8320002766156	1.0	5918.T
2025-06-10	@TAKAS7	7010.0	7070.0	6850.0	6870.0	6860.0	6890.0	6931.9102	JPY	JP	TKS	45000.0	49000.0	144.605	47.50873068012863	47.9368638705439	2.157158874174476	2.3489063296566512	-0.020173594812241902	-0.0199714693295292	-0.011202283691359227	-0.011139771754636207	-0.008971311120882675	-0.008931188981646132	2024-09-30	20152397.0	2025-06-02	0.0	93.0	957.4148016320322	957.4148016320322	890.39576551779	1.0	4914.T
2025-06-10	@ADVAN93	8450.0	8677.0	8300.0	8304.0	8303.0	8305.0	8526.4805	JPY	JP	TKS	32926102.0	40734196.0	144.605	57.42540022820788	58.96393969779745	1941.4526928115279	2401.848676582262	-0.017429114945549884	-0.017278106508875735	0.009010232411508667	0.009050946745562172	-0.02643934735705855	-0.026092887915476926	2024-09-30	766141256.0	2025-06-02	0.0	100.0	43995.96825714187	43995.96825714187	43995.96825714187	1.0	6857.T
2025-06-10	@TAKAQ1	108.0	109.0	108.0	109.0	108.0	109.0	108.14121	JPY	JP	TKS	26200.0	33400.0	144.605	0.7537775318972374	0.7478386639466132	0.019593372995401266	0.024977811375816884	0.009216655104923532	0.0092592592592593	0.0013066459662267604	0.001307500000000017	0.007910009138696772	0.007941375910256676	1998-10-31	24470820.0	2025-06-02	43.0	57.0	18.445554303101556	10.513965952767887	10.513965952767887	1.0	8166.T
2025-06-10	@TAKUM1	1977.0	1994.0	1941.0	1948.0	1941.0	1950.0	1960.004	JPY	JP	TKS	237300.0	254000.0	144.605	13.471180111337784	13.554192455309291	3.216409869644895	3.44276488364856	-0.01477733896813671	-0.01466868993424375	-0.008634030131810633	-0.008596863935255494	-0.006143308836326078	-0.006124477296985065	2025-02-28	80536800.0	2025-06-02	5.0	95.0	1084.9257383907889	1030.6794514712494	1030.6794514712494	1.0	6013.T
2025-06-10	@TAKAR13	2329.0	2367.0	2327.0	2349.0	2346.0	2359.0	2351.2369	JPY	JP	TKS	178700.0	189400.0	144.605	16.244251581895508	16.259720618235885	2.905612074478753	3.079591085093877	0.008550714774571588	0.008587376556461912	0.009502539210859418	0.00954783168741935	-0.0009518244362878292	-0.000951371595095285	2025-03-14	67252994.0	2025-06-02	24.0	76.0	1092.474554171709	830.2806611704989	830.2806611704989	1.0	7981.T
2025-06-10	@TAMRO5	3400.0	3500.0	3395.0	3475.0	3475.0	3480.0	3471.9344	JPY	JP	TKS	237300.0	273400.0	144.605	24.030980948099998	24.009781127900144	5.697521061650704	6.5642741603679	0.021819047394640023	0.022058823529411686	0.020936470988278444	0.021157176470588235	0.0008825764063615793	0.0008829659915232657	2025-05-30	42700000.0	2025-06-02	15.0	85.0	1026.12288648387	872.2044535112894	872.2044535112894	1.0	7740.T
2025-06-10	@ONCOT1	22.0	22.0	21.0	21.0	21.0	22.0	21.630204	JPY	JP	TKS	1713200.0	2260300.0	144.605	0.1452231942187338	0.1495813007848968	0.25626268450468515	0.3380986141641022	-0.04652001563489305	-0.045454545454545414	-0.016951782092470058	-0.016808909090909152	-0.029568233542422995	-0.02913537015184875	2025-05-21	277643700.0	2025-06-02	0.0	100.0	40.320304968707866	40.320304968707866	40.320304968707866	1.0	4564.T
2025-06-10	@APPLE25	364.0	367.0	361.0	363.0	362.0	363.0	363.31446	JPY	JP	TKS	28300.0	33700.0	144.605	2.5102866429238273	2.5124612565263997	0.07110265355969711	0.08466994434493966	-0.0027510333718892	-0.0027472527472527375	-0.0018851273849751493	-0.0018833516483516277	-0.0008659059869140506	-0.0008655311985105163	2023-10-31	13861400.0	2025-06-02	0.0	66.0	34.796087272224334	34.796087272224334	22.96541759966806	1.0	2788.T
2025-06-10	@NAFCO1	1725.0	1727.0	1715.0	1723.0	1720.0	1724.0	1721.2144	JPY	JP	TKS	7000.0	8900.0	144.605	11.915217316137063	11.902869195394352	0.08332008436776048	0.10593553583900973	-0.001160092937530166	-0.001159420289855051	-0.0021969622799113964	-0.0021945507246375895	0.0010368693423812303	0.0010374070772356525	2009-06-30	29784400.0	2025-06-02	26.0	67.0	354.88759863075273	262.61682298675703	237.77469108260433	1.0	2790.T
2025-06-10	@DIPCO1	2169.0	2188.0	2166.0	2168.0	2166.0	2173.0	2176.0896	JPY	JP	TKS	151600.0	170500.0	144.605	14.992565955534042	15.048508696103177	2.2813539183292417	2.5657707326855914	-0.0004611482673375633	-0.0004610419548178868	0.003263272771818926	0.0032686030428767943	-0.003724421039156489	-0.0037174939855416644	2020-07-31	60140000.0	2025-06-02	34.0	58.0	901.6529165658172	595.0909249334394	522.9586916081739	1.0	2379.T
2025-06-10	@SUPER67	2527.0	2530.0	2506.0	2510.0	2506.0	2539.0	2517.5518	JPY	JP	TKS	2900.0	3100.0	144.605	17.357629404239134	17.409853047958233	0.05048857383907888	0.05397054444867053	-0.0067500752623645965	-0.006727344677483149	-0.0037459070389367355	-0.003738899881282065	-0.003004168223427861	-0.002999660225461942	2024-09-30	1686154.0	2025-06-02	26.0	74.0	29.267636250475434	21.658050825351822	21.658050825351822	1.0	3945.T
2025-06-10	@SURUG6	1236.0	1236.0	1204.0	1204.0	1204.0	1207.0	1213.4388	JPY	JP	TKS	35100.0	38200.0	144.605	8.326129801874071	8.391402786902251	0.294538237820269	0.32055158645966597	-0.02623101214886958	-0.02588996763754048	-0.018422046755627974	-0.018253398058252546	-0.007808965393241607	-0.007778554633327994	2024-09-30	38165340.0	2025-06-02	9.0	80.0	317.76957477265654	289.17031304311746	254.21565981812523	1.0	7874.T
2025-06-10	@SYSTE33	70.0	72.0	69.0	71.0	70.0	71.0	70.441498	JPY	JP	TKS	896200.0	951200.0	144.605	0.4909927042633381	0.48713044500535946	0.43656630481380315	0.46335847928909796	0.014184634991956102	0.014285714285714235	0.006287307678472409	0.006307114285714288	0.007897327313483693	0.007928593454954669	2024-09-30	84834140.0	2025-06-02	24.0	76.0	41.652943812454616	31.65623729746551	31.65623729746551	1.0	7527.T
2025-06-10	@TAIKO2	1427.0	1447.0	1424.0	1433.0	1426.0	1440.0	1437.97	JPY	JP	TKS	46600.0	52200.0	144.605	9.909754157878359	9.944123647176793	0.4633961619584386	0.5190832543826286	0.004195810351335538	0.0042046250875964475	0.007658058277772106	0.007687456201822096	-0.003462247926436568	-0.0034562612571890083	2024-09-30	9671400.0	2025-06-02	0.0	100.0	95.84119636250476	95.84119636250476	95.84119636250476	1.0	8537.T
2025-06-10	@TAIYO13	5980.0	6000.0	5930.0	5950.0	5940.0	5960.0	5954.9805	JPY	JP	TKS	124500.0	147000.0	144.605	41.14657169530791	41.18101379620345	5.12703621762733	6.053609028041907	-0.005029348405001244	-0.0050167224080267525	-0.004192639719832414	-0.004183862876254274	-0.0008367086851688299	-0.000836358742064669	2024-09-30	58369505.0	2025-06-02	25.0	75.0	2401.705022302134	1801.2787667266002	1801.2787667266002	1.0	4626.T
2025-06-10	@TAKAH1	483.0	483.0	482.0	483.0	482.0	483.0	482.90479	JPY	JP	TKS	2100.0	2400.0	144.605	3.3401334670308773	3.3394750527298505	0.007012897610732686	0.008014740126551642	0.0	0.0	-0.0001971415843335933	-0.0001971221532091061	0.0001971415843335933	0.00019716101801359187	2024-09-30	9553011.0	2025-06-02	0.0	74.0	31.908331752014107	31.908331752014107	23.612165496490437	1.0	1994.T
2025-06-10	@TERIL1	381.0	383.0	368.0	369.0	368.0	370.0	373.69922	JPY	JP	TKS	192400.0	207500.0	144.605	2.5517789841291796	2.584275924069016	0.49721468779087863	0.5362372542443208	-0.03200273108617324	-0.03149606299212604	-0.01934812587319179	-0.019162152230971063	-0.012654605212981451	-0.012574872379985225	2024-09-30	17111742.0	2025-06-02	10.0	77.0	43.66538361744062	39.298845255696556	33.62234538542928	1.0	5133.T
2025-06-10	@TEIJI3	1117.0	1127.5	1115.5	1125.0	1122.5	1125.0	1122.5833	JPY	JP	TKS	684300.0	716800.0	144.605	7.779813976003597	7.763101552505101	5.312290392379241	5.564591192835656	0.007136515569320601	0.0071620411817368	0.004986027147951155	0.004998478066248868	0.0021504884213694453	0.0021528023800103657	2024-09-30	197953707.0	2025-06-02	0.0	93.0	1540.0430163203212	1540.0430163203212	1432.2400051778986	1.0	3401.T
2025-06-10	@TAYCA1	1338.0	1356.0	1326.0	1327.0	1325.0	1352.0	1335.3733	JPY	JP	TKS	24100.0	25900.0	144.605	9.176722796583798	9.234627433352927	0.22255452114380553	0.2391768505238408	-0.008255206355966216	-0.008221225710014934	-0.0019650834735740474	-0.0019631539611359994	-0.0062901228823921684	-0.006270381473105657	2024-11-19	23914414.0	2025-06-02	13.0	71.0	219.45594812074273	190.92667486504618	155.81372316572734	1.0	4027.T
2025-06-10	@TEKKE1	2795.0	2823.0	2786.0	2789.0	2787.0	2800.0	2802.1705	JPY	JP	TKS	38700.0	42100.0	144.605	19.287023270288028	19.37810241692888	0.7499325635351476	0.8158181117527058	-0.0021489979617106414	-0.0021466905187835783	0.0025621888497946443	0.00256547406082297	-0.004711186811505286	-0.004700106578097274	2025-03-26	14973956.0	2025-06-02	18.0	82.0	288.803037820269	236.81849101262063	236.81849101262063	1.0	1815.T
2025-06-10	@TENAL2	270.0	271.0	269.0	269.0	269.0	270.0	269.80591	JPY	JP	TKS	33500.0	38700.0	144.605	1.8602399640399712	1.865813146156772	0.06250474039625185	0.07220696875626707	-0.0037105793965359624	-0.0037037037037036535	-0.0007191103497330431	-0.0007188518518519427	-0.0029914690468029193	-0.0029869990616587794	2025-05-30	39920727.0	2025-06-02	0.0	91.0	74.2621317589295	74.2621317589295	67.57853990062584	1.0	8207.T
2025-06-10	@TENSH1	253.0	253.0	250.0	252.0	250.0	252.0	251.53251	JPY	JP	TKS	7700.0	9200.0	144.605	1.7426783306248057	1.7394454548597906	0.013393730002420388	0.01600289818471007	-0.003960401216096976	-0.0039525691699604515	-0.0058172431281322545	-0.005800355731225282	0.0018568419120352786	0.0018585669104960179	2006-03-31	17014000.0	2025-06-02	39.0	47.0	29.649929117250444	18.08645676152277	13.935466685107707	1.0	6776.T
2025-06-10	@PLANE9	1267.0	1267.0	1254.0	1254.0	1253.0	1260.0	1261.5	JPY	JP	TKS	2000.0	2400.0	144.605	8.671899311918676	8.723764738425366	0.017447529476850732	0.02093703537222088	-0.010313459128273195	-0.010260457774269982	-0.004350412240026635	-0.004340962904498813	-0.005963046888246559	-0.005945303210463715	2024-10-31	6632800.0	2025-06-02	16.0	84.0	57.5189737560942	48.315937955119125	48.315937955119125	1.0	2391.T
2025-06-10	@YASUH1	811.0	812.0	802.0	803.0	803.0	805.0	807.33326	JPY	JP	TKS	16200.0	17200.0	144.605	5.553058331316345	5.583024515058263	0.09044499714394386	0.09602802165900212	-0.009913340168650642	-0.009864364981504337	-0.004531509504509756	-0.004521257706535109	-0.005381830664140885	-0.0053673745585558486	2024-09-30	10839663.0	2025-06-02	20.0	69.0	60.193280930811525	48.15462474464922	41.53336384225995	1.0	4957.T
2025-06-10	@YAMAU1	1218.0	1220.0	1210.0	1210.0	1209.0	1215.0	1213.1197	JPY	JP	TKS	9200.0	9700.0	144.605	8.367622143079425	8.389196085889147	0.07718060399018015	0.08137520203312472	-0.006589809679055314	-0.006568144499178974	-0.004014863238131383	-0.004006814449917906	-0.002574946440923931	-0.0025716341099727424	2024-09-30	21103514.0	2025-06-02	26.0	74.0	176.58623104318664	130.67381097195812	130.67381097195812	1.0	1780.T
2025-06-10	@YOTAI1	1734.0	1751.0	1733.0	1740.0	1739.0	1749.0	1742.7566	JPY	JP	TKS	18900.0	20400.0	144.605	12.03277894955223	12.051841914180008	0.22777981217800214	0.24585757504927216	0.003454234868087269	0.0034602076124568004	0.0050372341369104845	0.005049942329873103	-0.0015829992688232153	-0.0015817469863548261	2024-04-30	19594000.0	2025-06-02	48.0	52.0	235.77027073752637	122.60054078351372	122.60054078351372	1.0	5357.T
2025-06-10	@YOROZ1	886.0	893.0	883.0	884.0	883.0	888.0	887.23072	JPY	JP	TKS	27300.0	30600.0	144.605	6.113204937588604	6.13554662701843	0.16750042291760314	0.18774772678676396	-0.0022598879674378125	-0.0022573363431150906	0.0013881106206161675	0.0013890744920992404	-0.00364799858805398	-0.0036413527250274136	2024-09-30	25055636.0	2025-06-02	8.0	92.0	153.17023770962277	140.91661869285295	140.91661869285295	1.0	7294.T
2025-06-10	@KYOKU6	1460.0	1472.0	1447.0	1447.0	1447.0	1451.0	1459.3121	JPY	JP	TKS	85900.0	91700.0	144.605	10.006569620690849	10.091712596383251	0.8668781120293213	0.9254100450883441	-0.008943988070898357	-0.008904109589041087	-0.00047127541637781434	-0.0004711643835615398	-0.008472712654520542	-0.008436920381870383	2007-11-30	32779000.0	2025-06-02	8.0	92.0	328.0053455966253	301.7649179488953	301.7649179488953	1.0	8706.T
2025-06-10	@AVIXI1	100.0	101.0	100.0	100.0	100.0	101.0	100.0291	JPY	JP	TKS	51500.0	70600.0	144.605	0.6915390200892085	0.6917402579440546	0.03562462328411881	0.048836862210850256	0.0	0.0	0.0002909576677119219	0.0002910000000000412	-0.0002909576677119219	-0.00029091534363501204	2024-09-30	35129566.0	2025-06-02	0.0	65.0	24.293465647799174	24.293465647799177	15.790752671069463	1.0	7836.T
2025-06-10	@GOURM3	256.0	257.0	250.0	251.0	250.0	251.0	253.0257	JPY	JP	TKS	284500.0	326300.0	144.605	1.7357629404239134	1.7497714463538607	0.49780997648767333	0.5709504229452648	-0.01972450534777881	-0.01953125	-0.011686379883377285	-0.011618359374999998	-0.008038125464401524	-0.008005906119417872	2023-01-30	56903800.0	2025-06-02	16.0	71.0	98.77150720929428	82.9680660558072	70.12777011859895	1.0	2440.T
2025-06-10	@JAPAN233	1000.0	1024.0	1000.0	1010.0	1008.0	1014.0	1010.7417	JPY	JP	TKS	122400.0	132300.0	144.605	6.9845441029010065	6.989673247813009	0.8555360055323123	0.9247337706856611	0.009950330853168765	0.010000000000000009	0.010684417781059885	0.010741700000000076	-0.00073408692789112	-0.0007338175520017476	2024-09-30	67142417.0	2025-06-02	11.0	83.0	468.95917271187034	417.3736637135646	389.2361133508524	1.0	9310.T
2025-06-10	@YOKOG3	3594.0	3627.0	3587.0	3612.0	3605.0	3617.0	3609.2137	JPY	JP	TKS	751100.0	791600.0	144.605	24.978389405622213	24.959121053905466	18.746795823588396	19.757640226271565	0.004995847193372427	0.005008347245408995	0.004224148624674129	0.004233082915970909	0.000771698568698298	0.0007719964046462024	2024-09-30	268624510.0	2025-06-02	0.0	95.0	6709.807614674459	6709.807614674459	6374.317233940736	1.0	6841.T
2025-06-10	@YAMAZ4	1142.0	1142.0	1134.0	1139.0	1135.0	1140.0	1139.8357	JPY	JP	TKS	6700.0	7400.0	144.605	7.876629438816086	7.882408630406972	0.052812137823726714	0.058329823865011586	-0.0026304267687731198	-0.0026269702276707774	-0.0018969820211216515	-0.0018951838879158744	-0.0007334447476514683	-0.0007331758427991941	2009-06-24	10960820.0	2025-06-02	35.0	65.0	86.33431748556413	56.117306365616685	56.117306365616685	1.0	9993.T
2025-06-10	@YAMAK2	748.0	748.0	701.0	718.0	718.0	722.0	723.99537	JPY	JP	TKS	276200.0	338700.0	144.605	4.965250164240517	5.00671048718924	1.382853436561668	1.6957728420109957	-0.040933408926252746	-0.0401069518716578	-0.03261798063683319	-0.032091751336898455	-0.008315428289419557	-0.008280950746964	2024-10-01	6368903.0	2025-06-02	29.0	57.0	31.623196666781926	22.452469633415166	18.025222100065697	1.0	253A.T
2025-06-10	@TGRIN1	63200.0	63800.0	63000.0	63200.0	63200.0	63400.0	63379.696	JPY	JP	TKS	30622.0	35485.0	144.605	437.0526606963798	438.29532865391934	13.42147955404032	15.552909737284327	0.0	0.0	0.002839256632697129	0.0028432911392406446	-0.002839256632697129	-0.0028352297555988004	2024-12-31	7646453.0	2025-06-02	5.0	95.0	3341.9026285398154	3174.8074971128244	3174.8074971128244	1.0	8963.T
2025-06-10	@MORYI1	877.0	877.0	861.0	862.0	861.0	863.0	866.46412	JPY	JP	TKS	37700.0	40400.0	144.605	5.961066353168978	5.991937484872584	0.22589604317969642	0.24207427438885237	-0.01725172170849021	-0.01710376282782211	-0.012086292036926238	-0.012013546180159707	-0.00516542967156397	-0.005152111780462376	2025-03-28	38831900.0	2025-06-02	7.0	82.0	231.47953251962244	215.27596524324886	189.8132166660904	1.0	5464.T
2025-06-10	@MOLIT2	192.0	193.0	189.0	189.0	189.0	190.0	190.7233	JPY	JP	TKS	31800.0	34700.0	144.605	1.3070087479686041	1.3189260399018015	0.04194184806887728	0.04576673358459251	-0.01574835696813892	-0.015625	-0.006671685448139897	-0.006649479166666694	-0.009076671519999024	-0.009035602886485306	2024-09-30	22558063.0	2025-06-02	10.0	84.0	29.48358567822689	26.535227110404204	24.76621196971059	1.0	5986.T
2025-06-10	@ORIEN41	3250.0	3278.0	3212.0	3261.0	3255.0	3262.0	3252.3455	JPY	JP	TKS	3399800.0	3934000.0	144.605	22.551087445109093	22.49123820061547	76.46571163445248	88.48053108122126	0.0033789004655364607	0.0033846153846153193	0.0007214320130266572	0.0007216923076922566	0.0026574684525098036	0.002661002651778599	2024-12-31	1800450800.0	2025-06-02	25.0	75.0	40602.12343141663	30451.59257356247	30451.59257356247	1.0	4661.T
2025-06-10	@CRYMS1	127.0	130.0	125.0	126.0	125.0	127.0	126.70701	JPY	JP	TKS	494500.0	568600.0	144.605	0.8713391653124029	0.8762284153383355	0.4332949513848069	0.49822347696137753	-0.007905179507113225	-0.007874015748031482	-0.002309673116627664	-0.0023070078740157207	-0.005595506390485561	-0.0055798807027329644	2024-11-15	39066100.0	2025-06-02	9.0	67.0	34.03982296601086	30.97623889906988	22.806681387227275	1.0	2776.T
2025-06-10	@MITSU97	419.39991	420.89991	416.6001	417.1001	417.1001	419.0	418.13672	JPY	JP	TKS	3548800.0	3669600.0	144.605	2.884409944331109	2.891578576121158	10.261634050938765	10.6109367429342	-0.005498662921992192	-0.005483572945926385	-0.003016443490492904	-0.003011898595781659	-0.0024822194314992885	-0.0024791412722614536	2024-11-29	1460476846.0	2025-06-02	45.0	55.0	4212.613938067734	2316.9376659372538	2316.9376659372538	1.0	7211.T
2025-06-10	@RECOM1	77.0	77.0	75.0	75.0	75.0	76.0	75.9133	JPY	JP	TKS	300900.0	409200.0	144.605	0.5186542650669065	0.5249700909373812	0.157963500363058	0.21481776121157642	-0.026317308317374	-0.025974025974025983	-0.014213522236647513	-0.01411298701298691	-0.012103786080726486	-0.012030829907275886	2024-09-30	82630255.0	2025-06-02	0.0	94.0	42.85653417931607	42.85653417931607	40.28514212855711	1.0	3323.T
2025-06-10	@MITAN3	7640.0	7700.0	7400.0	7480.0	7300.0	7500.0	7517.0704	JPY	JP	TKS	5800.0	6100.0	144.605	51.727118702672804	51.98347498357595	0.30150415490474053	0.31709919739981335	-0.021164811192043942	-0.020942408376963373	-0.016221115588612278	-0.016090261780104753	-0.004943695603431664	-0.0049314956528808684	2024-12-18	20986599.0	2025-06-02	26.0	68.0	1085.5762976383944	803.326460252412	738.1918823941082	1.0	5273.T
2025-06-10	@MITSU60	809.0	814.0	808.0	808.0	808.0	810.0	810.18287	JPY	JP	TKS	72200.0	79400.0	144.605	5.5876352823208055	5.6027306801286265	0.40451715510528685	0.44485681600221294	-0.0012368585373963015	-0.0012360939431397266	0.001461070558911537	0.0014621384425215211	-0.0026979290963078384	-0.0026942929563543716	2025-04-01	46154016.0	2025-06-02	0.0	100.0	257.891808222399	257.891808222399	257.891808222399	1.0	7280.T
2025-06-10	@MITAN4	2222.0	2222.0	2166.0	2172.0	2160.0	2175.0	2184.7625	JPY	JP	TKS	8000.0	8100.0	144.605	15.020227516337611	15.108485183776494	0.12086788147021196	0.1223787299885896	-0.022759289145748873	-0.022502250225022502	-0.016900564229858972	-0.016758550855085597	-0.005858724915889901	-0.005841596054490972	2024-10-18	91000000.0	2025-06-02	40.0	50.0	1366.8407039867227	820.1044223920336	683.4203519933614	1.0	8066.T
2025-06-10	@LEOPA2	654.0	657.0	641.0	643.0	643.0	646.0	648.13379	JPY	JP	TKS	2379500.0	2691100.0	144.605	4.446595899173611	4.4820980602330485	10.665152334324539	12.061774089893156	-0.01696262721957975	-0.016819571865443472	-0.009010210366723115	-0.008969740061162135	-0.007952416852856636	-0.007920880039289369	2024-09-30	329389515.0	2025-06-02	41.0	59.0	1464.662066629785	864.1506193115731	864.1506193115731	1.0	8848.T
2025-06-10	@MITSU74	2022.0	2044.0	1984.0	1989.0	1987.0	1989.0	2004.3199	JPY	JP	TKS	260800.0	295700.0	144.605	13.754711109574359	13.860654195913005	3.614858614294112	4.098595445731475	-0.016455120726445394	-0.016320474777448024	-0.008782319376769543	-0.008743867457962406	-0.007672801349675851	-0.007643440550582747	2025-03-28	23741850.0	2025-06-02	0.0	89.0	326.56228795684797	326.56228795684797	290.6404362815947	1.0	6331.T
2025-06-10	@MITSU76	620.0	622.0	615.0	619.0	619.0	620.0	618.33838	JPY	JP	TKS	170800.0	200000.0	144.605	4.280626534352201	4.276051173887487	0.7303495404999829	0.8552102347774975	-0.0016142053545404877	-0.001612903225806428	-0.002683629973950552	-0.0026800322580644576	0.0010694246194100643	0.0010699966578169295	2024-09-30	44741433.0	2025-06-02	33.0	67.0	191.52136528474122	128.31931474077663	128.31931474077663	1.0	3864.T
2025-06-10	@MITSU82	2945.0	2961.0	2918.0	2924.5	2924.0	2924.5	2934.9332	JPY	JP	TKS	5138301.0	5372899.0	144.605	20.224058642508904	20.29620829155285	104.2880273606943	109.04947723347603	-0.00698529120260627	-0.0069609507640068236	-0.0034241238780685634	-0.0034182682512733376	-0.0035611673245377062	-0.003554833888553266	2025-04-30	2905741576.0	2025-06-02	0.0	90.0	58765.88803300024	58765.88803300024	52889.29922970022	1.0	8031.T
2025-06-10	@MIYOS2	1633.0	1640.0	1627.0	1640.0	1637.0	1641.0	1633.0	JPY	JP	TKS	13800.0	16000.0	144.605	11.34123992946302	11.292832198056777	0.15584108433318353	0.18068531516890843	0.004277427847778625	0.004286589099816274	0.0	0.0	0.004277427847778625	0.004286589099816274	2017-09-30	10306895.0	2025-06-02	25.0	75.0	116.89296912278276	87.66972684208707	87.66972684208707	1.0	4404.T
2025-06-10	@SHINM1	3095.0	3120.0	3095.0	3110.0	3110.0	3115.0	3109.3279	JPY	JP	TKS	37200.0	41500.0	144.605	21.50686352477439	21.502215691020368	0.7998824237059577	0.8923419511773453	0.004834820054583133	0.004846526655896577	0.004618687374840391	0.004629369951534734	0.00021613267974274208	0.00021615603809421735	2025-06-02	31464780.0	2025-06-02	21.0	52.0	676.7087292970507	534.5998961446701	351.88853923446635	1.0	2109.T
2025-06-10	@MITSU96	1878.0	1939.0	1866.0	1866.0	1865.0	1877.0	1886.7388	JPY	JP	TKS	55500.0	59900.0	144.605	12.904118114864632	13.047535009162894	0.7241381930085407	0.7815473470488573	-0.00641027836091812	-0.006389776357827448	0.004642455245588373	0.004653248136315291	-0.011052733606506493	-0.010991876565002001	2025-03-31	57061223.0	2025-06-02	8.0	72.0	736.3247613706304	677.4187804609801	530.153828186854	1.0	8131.T
2025-06-10	@MITOS1	548.0	556.0	546.0	550.0	549.0	553.0	550.97437	JPY	JP	TKS	179400.0	192200.0	144.605	3.8034646104906473	3.8102027592406906	0.6835503750077799	0.7323209703260608	0.0036429912785012064	0.0036496350364962904	0.005413005696525808	0.00542768248175185	-0.0017700144180246014	-0.0017684488663238795	2024-09-30	65689032.0	2025-06-02	8.0	92.0	249.84590850938767	229.85823582863665	229.85823582863665	1.0	8622.T
2025-06-10	@STARZ1	1089.0	1097.0	1077.0	1079.0	1077.0	1080.0	1084.0975	JPY	JP	TKS	89400.0	104000.0	144.605	7.461706026762561	7.496957228311609	0.6702279762110579	0.7796835517444073	-0.009225157674825901	-0.009182736455463747	-0.004512000328699806	-0.004501836547290972	-0.004713157346126096	-0.004702067849063463	2025-03-28	58567656.0	2025-06-02	0.0	84.0	437.01463174855644	437.01463174855644	367.09229066878737	1.0	8043.T
2025-06-10	@ICHIK3	363.0	367.0	361.0	362.0	361.0	363.0	363.02833	JPY	JP	TKS	99300.0	120300.0	144.605	2.503371252722935	2.5104825559282182	0.24929091780367207	0.3020110514781647	-0.002758622439079872	-0.0027548209366391463	7.804103185371503e-05	7.80440771348534e-05	-0.002836663470933587	-0.0028326439426916705	2025-05-28	96431141.0	2025-06-02	61.0	34.0	241.40294624667197	94.14714903620207	82.07700172386848	1.0	7244.T
2025-06-10	@ICHIM1	782.0	784.0	779.0	783.0	778.0	784.0	781.31666	JPY	JP	TKS	18000.0	18900.0	144.605	5.414750527298503	5.4031095743577335	0.0972559723384392	0.10211877095536116	0.0012779554454924735	0.0012787723785165905	-0.0008742183346530652	-0.0008738363171355568	0.0021521737801455387	0.002154491368455025	2015-03-27	18590000.0	2025-06-02	31.0	63.0	100.66021230247918	69.45554648871064	63.415933750561884	1.0	2904.T
2025-06-10	@IINOK1	971.0	979.0	968.0	968.0	968.0	972.0	970.96143	JPY	JP	TKS	297600.0	331900.0	144.605	6.694097714463539	6.714577158466167	1.9982581623595312	2.228568158894921	-0.0030943810147476825	-0.003089598352214229	-3.972272508523389e-05	-3.972193614831809e-05	-0.0030546582896624486	-0.003049997567874496	2024-09-30	108900000.0	2025-06-02	5.0	95.0	728.9872411050794	692.5378790498254	692.5378790498254	1.0	9119.T
2025-06-10	@ICOMI2	2997.0	3000.0	2904.0	2917.0	2904.0	2950.0	2946.3421	JPY	JP	TKS	11400.0	12900.0	144.605	20.172193216002213	20.37510528681581	0.23227620026970022	0.2628388581999239	-0.027056097448942218	-0.026693360026693314	-0.01704735347854136	-0.016902869536202902	-0.010008743970400857	-0.009958823179426424	1993-12-14	14850000.0	2025-06-02	31.0	55.0	299.55706925763286	206.69437778776668	164.75638809169806	1.0	6820.T
2025-06-10	@INABA2	3806.0	3839.0	3797.0	3806.0	3795.0	3826.0	3814.7256	JPY	JP	TKS	72500.0	76200.0	144.605	26.31997510459528	26.380316033332186	1.9125729124165833	2.0101800817399127	0.0	0.0	0.0022899666701157173	0.002292590646348014	-0.0022899666701157173	-0.0022873466967060496	2025-04-30	56829800.0	2025-06-02	0.0	100.0	1495.758921199129	1495.758921199129	1495.758921199129	1.0	9934.T
2025-06-10	@IRISO1	2604.0	2644.0	2597.0	2600.0	2592.0	2617.0	2616.0333	JPY	JP	TKS	93600.0	99100.0	144.605	17.980014522319422	18.090891048027387	1.6933074020953636	1.792807302859514	-0.0015372793188861422	-0.001536098310291889	0.00461043852541021	0.004621082949308741	-0.006147717844296352	-0.006128859292425681	2025-02-13	24460879.0	2025-06-02	10.0	83.0	439.80695964869824	395.8262636838284	365.03977650841955	1.0	6908.T
2025-06-10	@INETC2	1838.0	1857.0	1817.0	1836.0	1803.0	1855.0	1839.7122	JPY	JP	TKS	20500.0	22100.0	144.605	12.69665640883787	12.722327720341621	0.2608077182670032	0.2811634426195498	-0.0010887317351970793	-0.0010881392818280489	0.0009311224101242743	0.0009315560391729427	-0.0020198541453213537	-0.0020178156126811064	2025-02-28	15475524.0	2025-06-02	9.0	91.0	196.48741097472427	178.8035439869991	178.8035439869991	1.0	9600.T
2025-06-10	@INABA3	3140.0	3180.0	3140.0	3140.0	3135.0	3150.0	3154.2623	JPY	JP	TKS	136900.0	158000.0	144.605	21.71432523080115	21.812954600463332	2.9861934848034304	3.4464468268732067	0.0	0.0	0.004531849398622612	0.004542133757961642	-0.004531849398622612	-0.004521596063840283	2024-09-30	54714127.0	2025-06-02	10.0	90.0	1188.0803483973584	1069.2723135576225	1069.2723135576225	1.0	8098.T
2025-06-10	@HUNET2	30.0	31.0	29.0	30.0	30.0	31.0	29.985901	JPY	JP	TKS	1202800.0	1427600.0	144.605	0.2074617060267626	0.20736420594032018	0.2494176669050171	0.2960331404004011	0.0	0.0	-0.0004700771356129785	-0.0004699666666667657	0.0004700771356129785	0.00047018763918416084	2024-09-30	96013277.0	2025-06-02	51.0	49.0	19.919078247640126	9.760348341343661	9.760348341343661	1.0	8836.T
2025-06-10	@YOMEI1	3100.0	3145.0	3060.0	3080.0	3070.0	3095.0	3089.6746	JPY	JP	TKS	16900.0	19400.0	144.605	21.299401818747626	21.366305452785173	0.3610905621520694	0.41450632578403235	-0.006472514505617255	-0.006451612903225823	-0.0033363335700293817	-0.003330774193548436	-0.0031361809355878734	-0.003131268257181463	2015-09-28	16500000.0	2025-06-02	20.0	80.0	351.4401300093358	281.15210400746867	281.15210400746867	1.0	2540.T
2025-06-10	@YUSHI2	609.0	613.0	604.0	604.0	604.0	607.0	607.59766	JPY	JP	TKS	33300.0	36300.0	144.605	4.17689568133882	4.201774904048961	0.13991910430483043	0.1525244290169773	-0.008244069775082075	-0.008210180623973717	-0.0023053482136017323	-0.002302692939244677	-0.005938721561480342	-0.0059211222110368	2024-09-30	35638066.0	2025-06-02	34.0	56.0	148.85648396666784	98.24527941800078	83.359631021334	1.0	6482.T
2025-06-10	@YAMAD5	437.80005	441.0	437.30005	438.80005	438.6001	439.0	438.59937	JPY	JP	TKS	3050600.0	3131400.0	144.605	3.0344735659209574	3.0330857854154423	9.252731496988348	9.497804828449915	0.0022815430520406466	0.002284147751924648	0.0018241002980907695	0.0018257649810684562	0.0004574427539498771	0.00045754739684178425	2024-09-30	966863199.0	2025-06-02	7.0	93.0	2933.9208192272745	2728.546361881365	2728.546361881365	1.0	9831.T
2025-06-10	@YAKUL2	2902.0	2917.0	2895.5	2898.0	2897.0	2901.5	2901.7115	JPY	JP	TKS	718800.0	754900.0	144.605	20.040800802185263	20.066467272915876	14.423776675771931	15.148176144324195	-0.001379310563505598	-0.001378359751895264	-9.94191390244481e-05	-9.941419710546295e-05	-0.00127989142448115	-0.0012790727127764967	2024-09-30	342090836.0	2025-06-02	0.0	100.0	6855.774300529027	6855.774300529027	6855.774300529027	1.0	2267.T
2025-06-10	@YAMAE1	2344.0	2346.0	2305.0	2305.0	2305.0	2307.0	2320.1155	JPY	JP	TKS	69300.0	76000.0	144.605	15.939974413056257	16.044503993637843	1.1118841267591026	1.219382303516476	-0.01677819526615476	-0.016638225255972694	-0.010241902792995639	-0.01018963310580212	-0.006536292473159122	-0.0065149773793589105	2024-09-30	27726852.0	2025-06-02	5.0	95.0	441.9653114345977	419.8670458628678	419.8670458628678	1.0	7130.T
2025-06-10	@YAMAH4	1090.0	1092.5	1084.0	1088.5	1086.5	1089.0	1088.762	JPY	JP	TKS	4087100.0	4347098.0	144.605	7.527402233671036	7.529214065903669	30.772650808754882	32.73023140746171	-0.0013770945485873654	-0.0013761467889907841	-0.0011364253032102312	-0.0011357798165138044	-0.0002406692453771342	-0.00024064028685788497	2025-05-30	1018125101.0	2025-06-02	0.0	94.0	7663.837159423949	7663.837159423949	7204.006929858512	1.0	7272.T
2025-06-10	@YAMAT7	9050.0	9125.0	8950.0	8950.0	8935.0	8993.0	9019.8633	JPY	JP	TKS	178500.0	186900.0	144.605	61.89274229798417	62.37587427820616	11.1340935586598	11.658050902596731	-0.011111225425070259	-0.011049723756906049	-0.0033355789627869115	-0.0033300220994474383	-0.007775646462283348	-0.00774549432473115	2022-03-31	65000000.0	2025-06-02	7.0	74.0	4023.028249368971	3741.416271913143	2977.040904533039	1.0	5444.T
2025-06-10	@YAMAT9	1659.0	1670.0	1648.0	1658.0	1640.0	1665.0	1660.2208	JPY	JP	TKS	15400.0	17700.0	144.605	11.465716953079077	11.48107465163722	0.1768085496352132	0.2032150213339788	-0.0006029544952044219	-0.0006027727546714656	0.0007355943630189543	0.0007358649789028782	-0.0013385488582233762	-0.001337653401282557	2024-09-20	26927652.0	2025-06-02	15.0	85.0	308.7448360430138	262.4331106365617	262.4331106365617	1.0	1967.T
2025-06-10	@YAMAI8	2541.0	2544.0	2505.0	2505.0	2503.0	2518.0	2518.9266	JPY	JP	TKS	133600.0	153700.0	144.605	17.323052453234673	17.419360326406416	2.327226539607897	2.6773556821686664	-0.01426896980119885	-0.01416765053128688	-0.00872484593913292	-0.008686894923258692	-0.0055441238620659306	-0.005528783569953899	2024-09-30	21829775.0	2025-06-02	0.0	100.0	378.15833736731093	378.15833736731093	378.15833736731093	1.0	6941.T
2025-06-10	@YASKA3	3240.0	3332.0	3218.0	3287.0	3286.0	3289.0	3283.0608	JPY	JP	TKS	3331900.0	3715900.0	144.605	22.730887590332287	22.703646485252932	75.64627972421424	84.36447997455136	0.01440196487784462	0.01450617283950617	0.013202828190395977	0.013290370370370397	0.001199136687448643	0.0011998559393111563	2017-09-20	266690560.0	2025-06-02	0.0	92.0	6062.113140762768	6062.113140762768	5577.144089501747	1.0	6506.T
2025-06-10	@YODOG2	5580.0	5630.0	5560.0	5590.0	5570.0	5600.0	5597.5352	JPY	JP	TKS	59200.0	67100.0	144.605	38.65703122298676	38.709140071228525	2.291581092216729	2.597383298779434	0.001790510773787446	0.0017921146953405742	0.0031375815994412193	0.0031425089605734424	-0.0013470708256537733	-0.0013461639330111241	2024-06-30	31837230.0	2025-06-02	0.0	93.0	1230.7327941634107	1230.7327941634107	1144.5814985719721	1.0	5451.T
2025-06-10	@YOKOG2	2582.0	2599.0	2580.0	2580.0	2578.0	2585.0	2585.5831	JPY	JP	TKS	117000.0	123600.0	144.605	17.84170671830158	17.880316033332182	2.0919969758998653	2.2100070617198577	-0.000774893490924633	-0.0007745933384972759	0.0013867606983319902	0.0013877226955847366	-0.0021616541892566232	-0.0021593194974084406	2024-09-30	43164802.0	2025-06-02	0.0	100.0	770.1337378375574	770.1337378375574	770.1337378375574	1.0	5911.T
2025-06-10	@YOKOW1	1226.0	1242.0	1214.0	1228.0	1226.0	1235.0	1231.0186	JPY	JP	TKS	81200.0	84900.0	144.605	8.492099166695482	8.512973963555895	0.6912534858407386	0.7227514895058955	0.001629992210931519	0.0016313213703098572	0.004085119241084456	0.00409347471451893	-0.002455127030152937	-0.0024521156707137948	2024-09-30	23849878.0	2025-06-02	0.0	100.0	202.53552908958892	202.53552908958892	202.53552908958892	1.0	6800.T
2025-06-10	@ISHIK4	1412.0	1420.0	1399.0	1405.0	1405.0	1407.0	1406.6824	JPY	JP	TKS	40300.0	48800.0	144.605	9.71612323225338	9.727757684727361	0.39202863469451266	0.4747145750146952	-0.004969836285340534	-0.004957507082152923	-0.0037731149196655878	-0.003766005665722494	-0.0011967213656749465	-0.001196005580221926	2024-09-30	6385972.0	2025-06-02	20.0	80.0	62.046890909719586	49.637512727775665	49.637512727775665	1.0	6208.T
2025-06-10	@NITCH1	1762.0	1798.0	1755.0	1779.0	1778.0	1779.0	1777.0	JPY	JP	TKS	2000.0	2000.0	144.605	12.302479167387022	12.288648386985237	0.024577296773970473	0.024577296773970473	0.009601881169710502	0.00964812712826335	0.008477021658527484	0.008513053348467636	0.0011248595111830184	0.0011254924029262536	2017-09-27	2130000.0	2025-06-02	7.0	93.0	26.20428062653436	24.369980982676953	24.369980982676953	1.0	7021.T
2025-06-10	@NISSE9	6030.0	6090.0	6030.0	6050.0	6030.0	6100.0	6057.4649	JPY	JP	TKS	43800.0	48700.0	144.605	41.83811071539712	41.88973341170776	1.8347703234327999	2.0400300171501677	0.00331126130365611	0.0033167495854062867	0.004544368482996219	0.004554709784411193	-0.0012331071793401094	-0.0012323472150865822	2009-06-30	15348720.0	2025-06-02	43.0	57.0	642.1614466996301	366.03202461878914	366.03202461878914	1.0	6284.T
2025-06-10	@NIPPO163	2450.0	2490.0	2440.0	2480.0	2480.0	2495.0	2470.2396	JPY	JP	TKS	9600.0	10900.0	144.605	17.15016769821237	17.082670723695585	0.16399363894747762	0.1862011108882819	0.012170535620254164	0.012244897959183598	0.008227125427243465	0.008261061224489774	0.003943410193010699	0.003951195665392149	2024-09-30	9127338.0	2025-06-02	26.0	52.0	156.5353773382663	115.83617923031707	81.39839621589847	1.0	9913.T
2025-06-10	@NISSE10	821.0	830.0	821.0	822.0	821.0	827.0	824.92579	JPY	JP	TKS	17500.0	18300.0	144.605	5.684450745133295	5.704683724629163	0.09983196518101035	0.10439571216071368	0.0012172856037517832	0.0012180267965895553	0.004770321321221793	0.0047817174177831046	-0.00355303571747001	-0.0035467311550533287	2000-09-13	22272000.0	2025-06-02	16.0	77.0	126.60408699560874	106.34743307631133	97.48514698661873	1.0	6293.T
2025-06-10	@NIPPO161	3240.0	3253.0	3190.0	3200.0	3192.0	3207.0	3208.389	JPY	JP	TKS	427500.0	460900.0	144.605	22.129248642854673	22.18726185124996	9.485054441409359	10.226108987241107	-0.01242251999855526	-0.012345679012345734	-0.009804387799668746	-0.00975648148148145	-0.0026181321988865136	-0.0026147078798737233	2024-09-30	263822080.0	2025-06-02	27.0	65.0	5838.1844057950975	4261.874616230421	3794.819863766814	1.0	9404.T
2025-06-10	@NIPPO158	4964.0	5095.0	4962.0	5061.0	5060.0	5062.0	5026.254	JPY	JP	TKS	3712400.0	4128399.0	144.605	34.998789806714846	34.75850765879465	129.03748383250925	143.49698826006016	0.01935222488957855	0.019540692989524544	0.01246310770860326	0.012541095890410858	0.0068891171809752905	0.006912901735566912	2025-05-30	434101600.0	2025-06-02	0.0	100.0	15193.030653158605	15193.030653158605	15193.030653158605	1.0	9101.T
2025-06-10	@NIPPO157	2054.0	2065.0	2011.0	2011.0	2010.0	2026.0	2027.8514	JPY	JP	TKS	213000.0	235800.0	144.605	13.906849693993985	14.023383700425297	2.9869807281905882	3.306713876560285	-0.021157000715851026	-0.02093476144109052	-0.012812302623847138	-0.012730574488802326	-0.008344698092003888	-0.008309977742945063	2025-04-30	106784013.0	2025-06-02	65.0	35.0	1485.0292185124997	519.7602264793749	519.7602264793749	1.0	7105.T
2025-06-10	@NIHON41	1257.0	1270.0	1255.0	1261.0	1261.0	1262.0	1262.21	JPY	JP	TKS	188200.0	202500.0	144.605	8.72030704332492	8.728674665468	1.6427365720410778	1.7675566197572703	0.0031771273746725726	0.0031821797931583795	0.004136223203202505	0.004144789180588804	-0.0009590958285299322	-0.0009586360431307339	2024-09-30	132604524.0	2025-06-02	0.0	95.0	1156.3521646139486	1156.3521646139486	1098.5345563832511	1.0	4095.T
2025-06-10	@ISHIK5	15700.0	15780.0	15270.0	15325.0	15320.0	15325.0	15508.032	JPY	JP	TKS	4416102.0	5916199.0	144.605	105.97835482867121	107.24409252792088	473.6008515007365	634.4773929695931	-0.02417523053198778	-0.023885350318471388	-0.012302629096586415	-0.01222726114649686	-0.011872601435401364	-0.011802400201392338	2024-09-30	154679954.0	2025-06-02	0.0	100.0	16392.72704989454	16392.72704989454	16392.72704989454	1.0	7013.T
2025-06-10	@ISHIZ1	2608.0	2661.0	2574.0	2623.0	2611.0	2630.0	2632.5418	JPY	JP	TKS	4800.0	5000.0	144.605	18.13906849693994	18.205053767158812	0.0873842580823623	0.09102526883579407	0.005735056820329376	0.005751533742331283	0.009366199278070475	0.009410199386503004	-0.003631142457741099	-0.003624557832282105	2024-09-20	4219554.0	2025-06-02	0.0	95.0	76.53877903253692	76.53877903253692	72.71184008091008	1.0	5204.T
2025-06-10	@IZUMI2	3268.0	3283.0	3251.0	3251.0	3250.0	3263.0	3259.5718	JPY	JP	TKS	57200.0	59400.0	144.605	22.481933543100173	22.541210884824178	1.2893572626119432	1.3389479265585562	-0.005215535675988647	-0.005201958384332905	-0.0025823399395186186	-0.0025790085679313624	-0.0026331957364700287	-0.002629731917548228	2024-08-31	71665200.0	2025-06-02	34.0	66.0	1611.1722637529824	1063.3736940769684	1063.3736940769684	1.0	8273.T
2025-06-10	@NOFCO2	2720.0	2758.5	2705.5	2705.5	2705.5	2725.0	2726.5831	JPY	JP	TKS	921700.0	968200.0	144.605	18.70958818851354	18.855386051657966	17.379009323813147	18.255784775215243	-0.005345142207252351	-0.005330882352941213	0.002417333247222153	0.0024202573529410465	-0.0077624754544745045	-0.007732425246822605	2025-02-28	236524128.0	2025-06-02	0.0	89.0	4425.269031527265	4425.269031527265	3938.489438059266	1.0	4403.T
2025-06-10	@NIPPO89	94.0	98.0	94.0	96.0	95.0	97.0	95.628205	JPY	JP	TKS	472600.0	557600.0	144.605	0.6638774592856402	0.6613063517858995	0.3125333818540161	0.36874442175581756	0.021053409197832273	0.02127659574468077	0.017173025654905416	0.017321329787233886	0.0038803835429268574	0.0038879219786673858	2024-09-30	44051274.0	2025-06-02	25.0	75.0	29.244647861415583	21.93348589606169	21.93348589606169	1.0	6494.T
2025-06-10	@NICHI31	1862.0	1888.5	1860.5	1875.5	1874.0	1878.0	1877.1502	JPY	JP	TKS	663400.0	723600.0	144.605	12.969814321773107	12.981226098682619	8.61174539386605	9.393215205006744	0.007224111684928758	0.00725026852846411	0.008103596858563655	0.008136519871106307	-0.0008794851736348974	-0.0008790985399037554	2025-03-28	256929738.0	2025-06-02	0.0	93.0	3332.3309956018124	3332.3309956018124	3099.0678259096853	1.0	2871.T
2025-06-10	@NISHI10	2086.0	2094.0	2075.5	2084.0	2084.0	2086.5	2085.4244	JPY	JP	TKS	359700.0	377900.0	144.605	14.411673178659107	14.421523460461257	5.187421988727914	5.449893715708309	-0.000959232687460343	-0.0009587727708533222	-0.0002759728804644368	-0.00027593480345167176	-0.0006832598069959062	-0.0006830264381676443	2024-09-30	79360186.0	2025-06-02	0.0	100.0	1143.713064029598	1143.713064029598	1143.713064029598	1.0	9031.T
2025-06-10	@NITTE2	7330.0	7360.0	7250.0	7320.0	7300.0	7340.0	7315.2149	JPY	JP	TKS	35100.0	40500.0	144.605	50.62065627053007	50.58756543687978	1.7756235468344803	2.048796400193631	-0.0013651879253391286	-0.0013642564802183177	-0.0020191038675658746	-0.002017066848567506	0.000653915942226746	0.0006541297918671862	2024-09-30	16704637.0	2025-06-02	17.0	75.0	845.5996877009786	701.8477407918123	634.199765775734	1.0	1515.T
2025-06-10	@NICHI32	5117.0	5226.0	5117.0	5164.0	5164.0	5166.0	5185.7891	JPY	JP	TKS	338300.0	349700.0	144.605	35.71107499740673	35.86175512603299	12.132031759136959	12.540855767573737	0.009143143161441714	0.009185069376587807	0.01335368928571512	0.013443247996873131	-0.004210546124273407	-0.004201694203105899	2024-09-30	67811917.0	2025-06-02	8.0	85.0	2421.6364537049208	2227.9055374085274	2058.3909856491828	1.0	5393.T
2025-06-10	@NITTO10	7280.0	7290.0	7260.0	7260.0	7260.0	7270.0	7266.25	JPY	JP	TKS	1600.0	1700.0	144.605	50.205732858476544	50.24895404723212	0.0803983264755714	0.0854232218802946	-0.002751033371890088	-0.0027472527472527375	-0.001890522175171938	-0.0018887362637363125	-0.00086051119671815	-0.0008601410631343676	2024-09-30	9384728.0	2025-06-02	63.0	37.0	471.16714691746483	174.33184435946197	174.33184435946197	1.0	2003.T
2025-06-10	@NIPPO124	593.0	595.0	593.0	594.0	593.0	595.0	594.17383	JPY	JP	TKS	2300.0	2400.0	144.605	4.107741779329899	4.1089438816085195	0.009450570927699594	0.009861465315860447	0.0016849203649194067	0.001686340640809414	0.001977520650923381	0.0019794772344012834	-0.0002926002860039745	-0.0002925574827150612	2024-09-30	7045200.0	2025-06-02	0.0	100.0	28.939862383735004	28.939862383735004	28.939862383735004	1.0	5355.T
2025-06-10	@NIPPO127	1480.0	1480.0	1480.0	1480.0	1477.0	1485.0	1480.0	JPY	JP	TKS	3600.0	3600.0	144.605	10.234777497320287	10.234777497320287	0.03684519899035303	0.03684519899035303	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	4261420.0	2025-06-02	17.0	78.0	43.614685522630616	36.20018898378341	34.01945470765188	1.0	4539.T
2025-06-10	@NIPPO134	2085.0	2098.0	2071.0	2071.0	2070.0	2085.0	2077.8792	JPY	JP	TKS	9100.0	10200.0	144.605	14.321773106047509	14.369345458317486	0.1307610436706891	0.14656732367483835	-0.0067372728373173985	-0.006714628297362135	-0.0034210970835264476	-0.0034152517985611697	-0.003316175753790951	-0.0033106833159501914	2024-09-30	14675012.0	2025-06-02	50.0	50.0	210.17219219252445	105.08609609626222	105.08609609626222	1.0	7102.T
2025-06-10	@NIPPO136	1372.0	1385.0	1362.0	1365.0	1364.0	1373.0	1369.3265	JPY	JP	TKS	116100.0	127400.0	144.605	9.439507624217697	9.469427059921856	1.0994004816569274	1.2064050074340444	-0.0051151006667709	-0.005102040816326481	-0.0019505161808446303	-0.0019486151603499424	-0.0031645844859262695	-0.003159582466270794	2025-03-28	58471299.0	2025-06-02	12.0	88.0	551.9402727084126	485.7074399834031	485.7074399834031	1.0	7287.T
2025-06-10	@NISSH18	906.0	919.89991	905.6001	907.89991	906.39991	908.89991	912.04273	JPY	JP	TKS	908900.0	954900.0	144.605	6.278482141004806	6.307131357836867	5.732551691137928	6.022679733598424	0.002094835204867529	0.0020970309050771796	0.006647536003956844	0.006669679911699866	-0.004552700799089315	-0.004542352966291463	2025-05-20	169328839.0	2025-06-02	0.0	95.0	1063.128091618578	1063.128091618578	1009.9716870376492	1.0	3105.T
2025-06-10	@OBAYA2	2193.0	2229.0	2190.0	2219.0	2217.0	2220.0	2217.1058	JPY	JP	TKS	2807400.0	2919600.0	144.605	15.345250855779538	15.332151723661008	43.04348274900591	44.76375017240068	0.01178617451470565	0.011855905152758694	0.01093218220680292	0.010992156862744906	0.000853992307902729	0.0008543570631587283	2024-09-30	721509646.0	2025-06-02	0.0	94.0	11071.746512734691	11071.746512734691	10407.44172197061	1.0	1802.T
2025-06-10	@OHKIC2	1098.0	1100.0	1065.0	1065.0	1064.0	1071.0	1077.6019	JPY	JP	TKS	23100.0	27700.0	144.605	7.3648905639500715	7.4520376197226925	0.1721420690155942	0.2064214420663186	-0.030515543925950794	-0.030054644808743203	-0.018752233797444617	-0.018577504553734192	-0.011763310128506177	-0.011694392892217298	2017-09-30	14072100.0	2025-06-02	30.0	70.0	103.6394765049618	72.54763355347326	72.54763355347326	1.0	3417.T
2025-06-10	@OKASA2	689.0	697.0	685.0	686.0	685.0	687.0	689.76319	JPY	JP	TKS	358200.0	392400.0	144.605	4.743957677811971	4.769981605062066	1.7086074109332319	1.8717407818263545	-0.004363643287773833	-0.004354136429608135	0.001107064771502131	0.0011076777939043048	-0.005470708059275964	-0.0054557709871412285	2024-09-30	231217073.0	2025-06-02	0.0	100.0	1096.8840086995608	1096.8840086995608	1096.8840086995608	1.0	8609.T
2025-06-10	@OKADA1	1887.0	1887.0	1855.0	1870.0	1857.0	1885.0	1871.3609	JPY	JP	TKS	13300.0	15600.0	144.605	12.931779675668201	12.941190830192594	0.1721178380415615	0.20188257695100448	-0.009049835519917337	-0.009009009009009028	-0.008322346193763153	-0.008287811340752516	-0.0007274893261541848	-0.0007272247699521284	2024-09-30	8378700.0	2025-06-02	0.0	100.0	108.35150236852115	108.35150236852115	108.35150236852115	1.0	6294.T
2025-06-10	@OLYMP17	1938.0	1940.5	1919.0	1932.5	1925.0	1933.0	1931.399	JPY	JP	TKS	2280400.0	2402100.0	144.605	13.363991563223955	13.356377718612773	30.457883749524566	32.08335491787974	-0.002842011989133475	-0.0028379772961816263	-0.0034119026771657346	-0.003406088751290004	0.0005698906880322596	0.0005700531065824244	2025-03-31	1139116300.0	2025-06-02	0.0	100.0	15223.140622730889	15223.140622730889	15223.140622730889	1.0	7733.T
2025-06-10	@ORIEN67	869.0	876.0	867.0	867.0	867.0	871.0	870.15186	JPY	JP	TKS	426300.0	469800.0	144.605	5.995643304173439	6.017439645932023	2.5652345210608214	2.8269931456588644	-0.002304148484849833	-0.0023014959723820505	0.0013246228749963507	0.0013255005753740612	-0.0036287713598461835	-0.0036221953257676853	2025-04-30	171882870.0	2025-06-02	11.0	41.0	1030.5483786176137	917.1880569696763	422.5248352332216	1.0	8585.T
2025-06-10	@ORIGI9	1054.0	1060.0	1051.0	1051.0	1051.0	1055.0	1054.4773	JPY	JP	TKS	4400.0	4500.0	144.605	7.268075101137582	7.292121987483144	0.032085336744925835	0.032814548943674145	-0.0028503582243564196	-0.002846299810246644	0.00045274379586857094	0.00045284629981034996	-0.0033031020202249906	-0.0032976527801973354	2024-09-30	6699986.0	2025-06-02	7.0	82.0	48.69600142457039	45.28728132485046	39.93072116814772	1.0	6513.T
2025-06-10	@OSAKA11	2535.0	2565.0	2523.0	2530.0	2520.0	2549.0	2541.1751	JPY	JP	TKS	65100.0	66700.0	144.605	17.495937208256976	17.573217385290967	1.1440164517824418	1.1721335995989075	-0.0019743343037177397	-0.0019723865877712132	0.0024329747987046346	0.0024359368836290862	-0.004407309102422374	-0.004397611168155957	2017-08-31	22410040.0	2025-06-02	0.0	100.0	392.08465267452715	392.08465267452715	392.08465267452715	1.0	4187.T
2025-06-10	@ORIGI10	1417.0	1439.0	1403.0	1431.0	1418.0	1432.0	1421.6441	JPY	JP	TKS	5900.0	6400.0	144.605	9.895923377476574	9.831223678296048	0.058004219701946684	0.0629198315410947	0.009831539865770011	0.009880028228651971	0.003272058052963267	0.0032774170783345102	0.0065594818128067445	0.00658104232979273	2025-04-24	7396800.0	2025-06-02	41.0	59.0	73.19816603851872	43.18691796272605	43.18691796272605	1.0	4642.T
2025-06-10	@OYOCO1	2800.0	2859.0	2795.0	2811.0	2805.0	2822.0	2820.565	JPY	JP	TKS	69200.0	84800.0	144.605	19.439161854707653	19.505307561979187	1.3497672832889596	1.654050081255835	0.003920874743235991	0.003928571428571503	0.007317802310487842	0.007344642857142869	-0.0033969275672518506	-0.0033911645361833775	2024-11-25	24860000.0	2025-06-02	10.0	72.0	483.25756370803225	434.93180733722903	347.9454458697832	1.0	9755.T
2025-06-10	@OGAKI1	2460.0	2485.0	2441.0	2441.0	2441.0	2442.0	2454.7535	JPY	JP	TKS	80300.0	86100.0	144.605	16.880467480377582	16.97557829950555	1.3631389374502956	1.4615972915874278	-0.007753558533448945	-0.007723577235772328	-0.0021350010709166867	-0.0021327235772358177	-0.005618557462532259	-0.0056028028883551295	2024-09-30	41831897.0	2025-06-02	0.0	100.0	706.1419769510045	706.1419769510045	706.1419769510045	1.0	8361.T
2025-06-10	@NOZAW1	865.0	865.0	858.0	861.0	857.0	863.0	862.0	JPY	JP	TKS	5600.0	5800.0	144.605	5.954150962968086	5.961066353168978	0.03338197157774628	0.03457418484838007	-0.004635002504148389	-0.0046242774566473965	-0.003474236268186104	-0.003468208092485603	-0.001160766235962285	-0.001160092807424573	2016-09-28	12075000.0	2025-06-02	5.0	95.0	71.89637287783964	68.30155423394766	68.30155423394766	1.0	5237.T
2025-06-10	@LONSE1	1550.0	1559.0	1550.0	1559.0	1557.0	1559.0	1558.1082	JPY	JP	TKS	7400.0	7500.0	144.605	10.781093323190762	10.774926178209606	0.07973445371875108	0.08081194633657204	0.005789659144483927	0.005806451612903274	0.005217462116269722	0.005231096774193533	0.0005721970282142053	0.0005723607641625605	2024-09-30	4625309.0	2025-06-02	38.0	62.0	49.865887977594134	30.916850546108364	30.916850546108364	1.0	4224.T
2025-06-10	@CENTU51	1606.0	1614.0	1586.5	1590.5	1589.5	1596.0	1596.085	JPY	JP	TKS	654600.0	704300.0	144.605	10.998928114518863	11.037550568790845	7.225180602330488	7.773746865599392	-0.009698183317508047	-0.009651307596513115	-0.006192859769753589	-0.0061737235367371746	-0.0035053235477544575	-0.003499187073370158	2023-12-28	492113280.0	2025-06-02	62.0	38.0	5412.718590920093	2056.8330645496353	2056.8330645496353	1.0	8439.T
2025-06-10	@TECHN65	1844.0	1846.0	1825.0	1846.0	1846.0	1851.0	1842.7896	JPY	JP	TKS	5700.0	6200.0	144.605	12.76581031084679	12.743609142145846	0.07263857211023132	0.07901037668130424	0.0010840109462586511	0.0010845986984815426	-0.0006566146565498698	-0.0006563991323209617	0.001740625602808521	0.0017421413708869071	2024-09-30	8760000.0	2025-06-02	11.0	78.0	111.82849832301788	99.52736350748592	87.22622869195395	1.0	6678.T
2025-06-10	@SERIA1	2650.0	2673.0	2649.0	2657.0	2656.0	2666.0	2659.6758	JPY	JP	TKS	145300.0	168400.0	144.605	18.374191763770273	18.39269596486982	2.6724587236955846	3.0973300004840776	0.0026380267795458323	0.0026415094339622414	0.00364459566829467	0.0036512452830188558	-0.0010065688887488378	-0.0010060624682151076	2024-09-30	75840000.0	2025-06-02	33.0	67.0	1393.4987033643374	933.644131254106	933.644131254106	1.0	2782.T
2025-06-10	@PENTA18	863.0	872.80005	862.30005	865.89991	865.80005	866.0	867.05079	JPY	JP	TKS	1755000.0	1833300.0	144.605	5.988035752567339	5.995994536841741	10.522970412157257	10.992456784391964	0.0033546334322229754	0.0033602665121668096	0.004682865296174121	0.004693847045191157	-0.001328231863951146	-0.0013273501544240895	2024-09-30	286013910.0	2025-06-02	0.0	100.0	1712.661518811577	1712.661518811577	1712.661518811577	1.0	1893.T
2025-06-10	@SENSH1	263.0	263.0	261.0	261.0	261.0	263.0	261.90821	JPY	JP	TKS	105500.0	113000.0	144.605	1.8049168424328343	1.8111974689671866	0.1910813329760382	0.20466531399329208	-0.0076336248550710195	-0.0076045627376425395	-0.004159933312744002	-0.004151292775665394	-0.0034736915423270176	-0.003467665255701635	2024-09-30	52056993.0	2025-06-02	18.0	82.0	93.95854343210816	77.04600561432869	77.04600561432869	1.0	8165.T
2025-06-10	@SENSH3	4190.0	4210.0	4145.0	4155.0	4150.0	4160.0	4169.5274	JPY	JP	TKS	54800.0	59600.0	144.605	28.733446284706616	28.833908924311057	1.5800982090522457	1.718500971888939	-0.008388305626635173	-0.00835322195704058	-0.004898037879378592	-0.004886062052505968	-0.0034902677472565813	-0.00348418384299376	2025-05-14	18000000.0	2025-06-02	0.0	76.0	517.202033124719	517.202033124719	393.0735451747865	1.0	9824.T
2025-06-10	@SEKIS8	3065.0	3095.0	3056.0	3085.0	3083.0	3086.0	3079.2271	JPY	JP	TKS	2539800.0	2849100.0	144.605	21.333978769752086	21.294056913661354	54.08264574931711	60.668897552712565	0.006504087969176453	0.006525285481239873	0.004631054547765245	0.00464179445350732	0.0018730334214112077	0.0018747886442023187	2025-06-04	663122166.0	2025-06-02	0.0	100.0	14147.034211196018	14147.034211196016	14147.034211196016	1.0	1928.T
2025-06-10	@SEKID1	704.0	704.0	698.0	703.0	701.0	703.0	700.80005	JPY	JP	TKS	1000.0	1000.0	144.605	4.861519311227136	4.846305798554684	0.004846305798554684	0.004846305798554684	-0.0014214643473771105	-0.0014204545454545858	-0.004555745188830507	-0.004545383522727153	0.0031342808414533962	0.0031391978353882966	2024-09-20	2040928.0	2025-06-02	15.0	59.0	9.922010884824175	8.433709252100549	5.853986422046263	1.0	9878.T
2025-06-10	@SEIKI1	1431.0	1441.0	1431.0	1432.0	1431.0	1434.0	1435.6446	JPY	JP	TKS	88900.0	103900.0	144.605	9.902838767677467	9.92804259880364	0.8826029870336435	1.0315236260156981	0.000698567964140473	0.0006988120195667857	0.0032404463840514097	0.0032457023060796786	-0.0025418784199109368	-0.0025386505824631644	2024-09-30	37424507.0	2025-06-02	24.0	76.0	370.6088587808167	281.6627326734207	281.6627326734207	1.0	1898.T
2025-06-10	@PARKE12	828.0	831.0	822.0	826.0	825.0	830.0	827.38892	JPY	JP	TKS	1800.0	2100.0	144.605	5.712112305936863	5.721717229694685	0.010299091013450433	0.01201560618235884	-0.0024183808642819216	-0.0024154589371980784	-0.0007382917939997569	-0.0007380193236715682	-0.0016800890702821647	-0.001678678510705689	2024-09-30	26801452.0	2025-06-02	28.0	64.0	153.09290378617615	110.22689072604682	97.97945842315274	1.0	9845.T
2025-06-10	@KOMEH1	2746.0	2782.0	2746.0	2751.0	2748.0	2760.0	2760.4852	JPY	JP	TKS	50700.0	55400.0	144.605	19.024238442654127	19.08983230178763	0.9678544977006329	1.0575767095190347	0.0018191745966582573	0.0018208302986162384	0.005261154034228888	0.005275018208303006	-0.0034419794375706303	-0.0034360626168182806	2004-09-02	11257000.0	2025-06-02	24.0	76.0	214.1558521489575	162.7584476332077	162.7584476332077	1.0	2780.T
2025-06-10	@SEIKO6	864.0	864.0	854.0	854.0	854.0	858.0	860.63648	JPY	JP	TKS	1100.0	1100.0	144.605	5.905743231561841	5.951637080322258	0.006546800788354484	0.006546800788354484	-0.011641575015485017	-0.01157407407407407	-0.003900560267037001	-0.0038929629629629314	-0.007741014748448016	-0.007711130255598775	2024-09-30	6483323.0	2025-06-02	46.0	40.0	38.28884092527921	20.675974099650777	15.315536370111683	1.0	6286.T
2025-06-10	@SEIBU2	1912.0	1930.0	1882.0	1893.0	1892.0	1896.0	1901.3528	JPY	JP	TKS	5100.0	5600.0	144.605	13.090833650288719	13.14859652155873	0.06705784225994953	0.07363214052072889	-0.00998694240202358	-0.009937238493723854	-0.005584181808564459	-0.005568619246862028	-0.004402760593459121	-0.004393082651467872	2001-03-31	15160000.0	2025-06-02	25.0	75.0	198.457038138377	148.84277860378273	148.84277860378273	1.0	6144.T
2025-06-10	@LILYC1	620.0	628.0	614.0	628.0	628.0	629.0	620.93628	JPY	JP	TKS	171200.0	186700.0	144.605	4.34286504616023	4.294016666090385	0.7351356532346739	0.8016929115590747	0.01282068842906181	0.012903225806451646	0.0015089899340567925	0.0015101290322581118	0.011311698495005018	0.011375917670650493	2017-09-30	12662100.0	2025-06-02	52.0	48.0	54.989791500985454	26.395099920473015	26.395099920473015	1.0	9827.T
2025-06-10	@ARATA1	2950.0	2965.0	2947.0	2948.0	2948.0	2961.0	2954.0616	JPY	JP	TKS	69800.0	73000.0	144.605	20.386570312229868	20.428488641471596	1.4259085071747173	1.4912796708274265	-0.0006781960246380336	-0.0006779661016949046	0.0013758666206058479	0.0013768135593219544	-0.0020540626452438815	-0.002051954502235165	2024-09-30	36057424.0	2025-06-02	6.0	85.0	735.0872096538848	690.9819770746517	624.824128205802	1.0	2733.T
2025-06-10	@SALAC2	945.0	948.0	929.0	929.0	928.0	934.0	933.30518	JPY	JP	TKS	55400.0	58100.0	144.605	6.424397496628748	6.454169496213824	0.35756099009024583	0.3749872477300232	-0.017076188679903126	-0.016931216931216908	-0.012452684739222342	-0.012375470899470997	-0.004623503940680784	-0.004612831999925238	2024-08-31	66041149.0	2025-06-02	8.0	92.0	424.2745923100861	390.3326249252792	390.3326249252792	1.0	2734.T
2025-06-10	@JAPAN219	98800.0	99200.0	98500.0	98700.0	98700.0	98900.0	98850.313	JPY	JP	TKS	11739.0	14547.0	144.605	682.5490128280488	683.5884858753155	8.024645235690329	9.944161704028215	-0.0010126583143854617	-0.0010121457489878916	0.0005091112715494006	0.0005092408906881563	-0.0015217695859348623	-0.001520612281723288	2024-11-06	7192809.0	2025-06-02	5.0	83.0	4909.444682410704	4663.972448290169	4074.8390864008848	1.0	8953.T
2025-06-10	@LIFEC7	2145.0	2155.0	2114.0	2137.0	2137.0	2144.0	2135.4119	JPY	JP	TKS	319300.0	341500.0	144.605	14.778188859306388	14.767206528128352	4.7151690444313825	5.043001029355833	-0.0037365760429697303	-0.0037296037296037365	-0.004479996907021722	-0.004469976689976618	0.0007434208640519913	0.0007436972698335875	2025-05-30	90501600.0	2025-06-02	48.0	52.0	1337.4497368694028	695.4738631720895	695.4738631720895	1.0	8194.T
2025-06-10	@NITTO9	2640.0	2668.5	2620.5	2645.0	2636.0	2645.5	2644.8111	JPY	JP	TKS	1786700.0	1848200.0	144.605	18.291207081359566	18.28990076415062	32.67856569530791	33.80339459230317	0.0018921481520379757	0.0018939393939394478	0.0018207278322908138	0.001822386363636408	7.14203197471619e-05	7.142287023831351e-05	2024-09-27	706760800.0	2025-06-02	0.0	100.0	12927.50814978735	12927.50814978735	12927.50814978735	1.0	6988.T
2025-06-10	@NITTO11	574.0	577.0	573.0	573.0	572.0	575.0	574.08472	JPY	JP	TKS	26000.0	27200.0	144.605	3.962518585111165	3.9700198471698767	0.1032205160264168	0.10798453984302064	-0.0017436796048269088	-0.0017421602787456303	0.0001475849276237895	0.0001475958188152937	-0.0018912645324506983	-0.0018894772186236475	2024-09-30	39985017.0	2025-06-02	9.0	91.0	158.44137298848588	144.18164941952216	144.18164941952216	1.0	5957.T
2025-06-10	@NISSH17	1236.0	1262.0	1235.0	1246.0	1246.0	1258.0	1249.5171	JPY	JP	TKS	107700.0	114600.0	144.605	8.61657619031154	8.640898309187097	0.9306247478994504	0.9902469462328414	0.008058061329762722	0.008090614886731462	0.010876797637916269	0.010936165048543778	-0.0028187363081535466	-0.0028147674009423307	2024-09-30	50855638.0	2025-06-02	5.0	95.0	438.2014795339028	416.2914055572076	416.2914055572076	1.0	7915.T
2025-06-10	@NIPPO125	2745.0	2749.5	2708.0	2712.5	2712.5	2717.5	2718.2605	JPY	JP	TKS	831500.0	858600.0	144.605	18.757995919919782	18.79783202517202	15.630397328930535	16.139818576812697	-0.011910356094915642	-0.011839708561020013	-0.009788921293870878	-0.009741165755919878	-0.0021214348010447637	-0.002119186148641705	2024-12-31	261000000.0	2025-06-02	0.0	87.0	4895.836935099063	4895.836935099063	4259.378133536185	1.0	9147.T
2025-06-10	@NIPPO135	1064.0	1073.0	1061.0	1065.0	1061.0	1066.0	1065.3797	JPY	JP	TKS	103500.0	128800.0	144.605	7.3648905639500715	7.3675163376093495	0.7625379409425677	0.9489361042840841	0.000939408241935169	0.0009398496240602405	0.0012958705233030443	0.0012967105263157475	-0.0003564622813678753	-0.0003563987562368309	2024-09-30	68339704.0	2025-06-02	11.0	82.0	503.31444113274097	447.9498526081395	412.7178417288476	1.0	6741.T
2025-06-10	@NIPPO137	1096.0	1101.0	1090.0	1090.0	1090.0	1091.0	1095.0179	JPY	JP	TKS	22400.0	24200.0	144.605	7.537775318972374	7.57247605546143	0.16962346364233602	0.1832539205421666	-0.005489492284771025	-0.005474452554744547	-0.0008964783590075243	-0.000896076642335708	-0.0045930139257635005	-0.0045824821676431204	2024-03-28	31265190.0	2025-06-02	50.0	50.0	235.66997752498185	117.83498876249092	117.83498876249092	1.0	5659.T
2025-06-10	@NIHON42	5901.0	5968.0	5901.0	5935.0	5933.0	5966.0	5945.5821	JPY	JP	TKS	398100.0	407200.0	144.605	41.04284084229453	41.11602019293939	16.36828763880917	16.742443422564918	0.005745199986598948	0.0057617352991019555	0.007526611488053447	0.007555007625826171	-0.0017814115014544996	-0.001779825729763207	2024-09-30	100663524.0	2025-06-02	21.0	74.0	4131.5169941564955	3263.898425383631	3057.3225756758065	1.0	8056.T
2025-06-10	@NIREC1	1925.0	2050.0	1925.0	1997.0	1992.0	2003.0	1998.5215	JPY	JP	TKS	118700.0	126400.0	144.605	13.810034231181495	13.820555997372153	1.6404999968880745	1.7469182780678403	0.03672008669393012	0.037402597402597326	0.0374816894401766	0.03819298701298712	-0.0007616027462464814	-0.0007613128004877456	2024-09-30	7750159.0	2025-06-02	13.0	87.0	107.02996108709934	93.11606614577641	93.11606614577641	1.0	6863.T
2025-06-10	@NISSA16	1090.0	1094.0	1049.0	1051.0	1049.0	1057.0	1059.6578	JPY	JP	TKS	62500.0	67400.0	144.605	7.268075101137582	7.327947166418865	0.4579966979011791	0.49390363901663153	-0.03643560434623794	-0.0357798165137615	-0.028231670426638544	-0.02783688073394497	-0.008203933919599393	-0.008170373492272676	2024-09-30	135452804.0	2025-06-02	50.0	50.0	984.4811521316692	492.2405760658346	492.2405760658346	1.0	7222.T
2025-06-10	@TRINI30	1030.0	1036.0	1028.0	1028.0	1027.0	1036.0	1031.0967	JPY	JP	TKS	3100.0	3900.0	144.605	7.109021126517065	7.130436015352167	0.022104351647591718	0.027808700459873454	-0.00194363520857177	-0.001941747572815511	0.001064190829572098	0.001064757281553419	-0.003007826038143868	-0.0030033070613066926	1989-04-03	18220000.0	2025-06-02	32.0	61.0	129.5263649251409	88.07792814909583	79.01108260433595	1.0	6382.T
2025-06-10	@NIPPO154	540.0	540.0	523.0	526.0	524.0	526.0	530.05958	JPY	JP	TKS	126000.0	144600.0	144.605	3.6374952456692373	3.6655688254209746	0.46186167200304284	0.5300412521558728	-0.0262679268206103	-0.025925925925925908	-0.018579724235916473	-0.018408185185185166	-0.007688202584693826	-0.00765872394948508	2024-09-30	73501425.0	2025-06-02	8.0	80.0	267.361083987414	245.9721972684209	213.88886718993123	1.0	6480.T
2025-06-10	@NIPPO156	3035.0	3075.0	3030.0	3030.0	3025.0	3040.0	3045.7237	JPY	JP	TKS	38000.0	41100.0	144.605	20.95363230870302	21.06236782960479	0.800369977524982	0.8656633177967569	-0.0016488049901841606	-0.0016474464579900872	0.0035271167204626863	0.0035333443163096945	-0.005175921710646847	-0.005162549708629172	2024-09-30	18688733.0	2025-06-02	0.0	100.0	391.59683959752437	391.59683959752437	391.59683959752437	1.0	7995.T
2025-06-10	@NOHMI1	3830.0	3855.0	3735.0	3760.0	3755.0	3765.0	3779.9781	JPY	JP	TKS	68500.0	78800.0	144.605	26.001867155354244	26.140023512326685	1.7905916105943778	2.0598338527713427	-0.018445845790751036	-0.018276762402088753	-0.013146587228634488	-0.013060548302872066	-0.005299258562116549	-0.005285242261059642	2024-09-30	60832771.0	2025-06-02	50.0	50.0	1581.765630234086	790.882815117043	790.882815117043	1.0	6744.T
2025-06-10	@ZEONC2	1435.0	1449.0	1435.0	1435.0	1435.0	1436.0	1439.9827	JPY	JP	TKS	330600.0	349000.0	144.605	9.923584938280143	9.958042253034128	3.292128768853083	3.475356746308911	0.0	0.0	0.0034662504152684903	0.0034722648083624907	-0.0034662504152684903	-0.0034602499043911994	2025-03-11	215251856.0	2025-06-02	0.0	100.0	2136.0700761384464	2136.0700761384464	2136.0700761384464	1.0	4205.T
2025-06-10	@NITOR1	14320.0	14390.0	14205.0	14320.0	14295.0	14320.0	14292.477	JPY	JP	TKS	796800.0	901100.0	144.605	99.02838767677467	98.83805539227552	78.75416253656515	89.06297171397946	0.0	0.0	-0.0019238466134172683	-0.0019219972067038293	0.0019238466134172683	0.0019256983936373206	2024-09-30	114443496.0	2025-06-02	18.0	76.0	11333.154888973411	9293.187008958197	8613.197715619794	1.0	9843.T
2025-06-10	@NOMUR9	890.0	895.0	887.0	893.0	892.0	893.0	891.12134	JPY	JP	TKS	277900.0	319200.0	144.605	6.175443449396632	6.162451782441825	1.7125453503405832	1.9670546089554306	0.003365118150313151	0.003370786516853963	0.0012591395352670176	0.0012599325842697073	0.0021059786150461335	0.0021081977455505996	2024-08-31	119896590.0	2025-06-02	17.0	83.0	740.4146113204938	614.5441273960099	614.5441273960099	1.0	9716.T
2025-06-10	@NISHI11	2449.0	2480.0	2434.0	2473.0	2465.0	2474.0	2458.3257	JPY	JP	TKS	154100.0	164000.0	144.605	17.101759966806128	17.000281456381177	2.6197433724283394	2.788046158846513	0.009752210569248021	0.009799918334013835	0.003800730498176641	0.003807962433646228	0.00595148007107138	0.005969225314611526	2025-03-28	39990774.0	2025-06-02	25.0	62.0	683.9126178347914	512.9344633760935	424.0258230575707	1.0	5161.T
2025-06-10	@NIPPO123	3840.0	3870.0	3840.0	3840.0	3840.0	3845.0	3850.3296	JPY	JP	TKS	83400.0	89800.0	144.605	26.55509837142561	26.626531586044745	2.2206527342761317	2.391062536426818	0.0	0.0	0.002686388425306774	0.002690000000000081	-0.002686388425306774	-0.0026827833128882927	2024-09-30	15497333.0	2025-06-02	0.0	100.0	411.5332023097404	411.5332023097404	411.5332023097404	1.0	5480.T
2025-06-10	@NIPPO111	2108.0	2265.0	2099.0	2220.0	2220.0	2221.0	2196.0464	JPY	JP	TKS	1809300.0	2181900.0	144.605	15.352166245980431	15.186517755264344	27.476966574599775	33.135463090211275	0.051767565205071975	0.05313092979127143	0.040919022070994515	0.04176774193548405	0.01084854313407746	0.010907601952308443	1998-10-31	29347500.0	2025-06-02	11.0	89.0	450.5476989039107	400.9874520244805	400.9874520244805	1.0	5262.T
2025-06-10	@NITTO7	5100.0	5320.0	5060.0	5190.0	5180.0	5200.0	5217.4766	JPY	JP	TKS	548600.0	672600.0	144.605	35.89087514262992	36.08088655302376	19.793974362988834	24.26800429556378	0.017493157447518115	0.01764705882352935	0.02277333532231829	0.023034627450980283	-0.005280177874800174	-0.005266262238722841	2024-09-30	37723012.0	2025-06-02	6.0	94.0	1353.9119136959303	1272.6771988741746	1272.6771988741746	1.0	3110.T
2025-06-10	@ISEKI2	1324.0	1366.0	1310.0	1310.0	1310.0	1317.0	1334.8287	JPY	JP	TKS	562000.0	639200.0	144.605	9.059161163168632	9.230861311849521	5.187744057259431	5.900366550534214	-0.010630320301755702	-0.010574018126888185	0.008145511497631652	0.008178776435045387	-0.018775831799387355	-0.018600663890430358	2024-09-30	22984993.0	2025-06-02	0.0	100.0	208.22475592130286	208.22475592130286	208.22475592130286	1.0	6310.T
2025-06-10	@ISHIH1	1876.0	1882.0	1853.0	1854.0	1853.0	1857.0	1863.2596	JPY	JP	TKS	111700.0	126700.0	144.605	12.821133432453927	12.885167179558108	1.4392731739566407	1.6325506816500122	-0.011796383440369596	-0.011727078891258014	-0.006814423529970526	-0.0067912579957355446	-0.00498195991039907	-0.004969570531127343	2024-09-30	40383943.0	2025-06-02	0.0	95.0	517.7679217316137	517.7679217316137	491.87952564503297	1.0	4028.T
2025-06-10	@NIPPO98	2154.0	2165.0	2141.0	2163.0	2163.0	2165.0	2159.897	JPY	JP	TKS	342700.0	372100.0	144.605	14.957989004529582	14.936530548736213	5.1187490190519	5.557883017184745	0.00416956823672443	0.00417827298050133	0.0027339566397168724	0.0027376973073351962	0.0014356115970075578	0.0014366425806415783	2024-09-30	78824009.0	2025-06-02	6.0	94.0	1179.0486599149408	1108.3057403200444	1108.3057403200444	1.0	2001.T
2025-06-10	@IWAKI1	471.0	471.0	464.0	464.0	464.0	467.0	466.34424	JPY	JP	TKS	42400.0	48600.0	144.605	3.2087410532139278	3.224952387538467	0.136737981231631	0.15673268603436952	-0.014973541790162415	-0.014861995753715496	-0.009934020158162582	-0.00988484076433116	-0.005039521631999833	-0.005026844547281195	2025-03-25	41097566.0	2025-06-02	0.0	100.0	131.87144721136892	131.87144721136892	131.87144721136892	1.0	8095.T
2025-06-10	@IWATA3	1500.0	1509.0	1472.5	1476.0	1475.5	1479.5	1485.1006	JPY	JP	TKS	903400.0	957300.0	144.605	10.207115936516718	10.270050136578957	9.27796329338543	9.831518995747036	-0.016129381929883557	-0.016000000000000014	-0.00998259404028623	-0.009932933333333338	-0.006146787889597327	-0.006127935036858823	2024-09-27	234246560.0	2025-06-02	7.0	93.0	2390.9817956502193	2223.613069954704	2223.613069954704	1.0	8088.T
2025-06-10	@IYOBA1	1546.5	1546.5	1516.0	1524.0	1522.5	1526.0	1532.9209	JPY	JP	TKS	814200.0	851900.0	144.605	10.539054666159538	10.600746170602678	8.631127532104701	9.03077566273642	-0.014655855878532797	-0.014548981571290032	-0.008819312758057585	-0.008780536695764618	-0.005836543120475213	-0.005819543591583987	2024-09-30	313408831.0	2025-06-02	0.0	100.0	3303.0328027661562	3303.0328027661562	3303.0328027661562	1.0	5830.T
2025-06-10	@JANOM1	1165.0	1170.0	1159.0	1159.0	1158.0	1166.0	1161.5184	JPY	JP	TKS	24700.0	25600.0	144.605	8.014937242833927	8.032352961515853	0.19839911814944158	0.20562823581480585	-0.005163522660049047	-0.0051502145922747156	-0.002992972330655874	-0.0029884978540772877	-0.0021705503293931727	-0.002168196388451449	2025-03-31	18108605.0	2025-06-02	17.0	83.0	145.13933263026865	120.46564608312299	120.46564608312299	1.0	6445.T
2025-06-10	@JAPAN180	600.0	603.0	598.0	598.0	598.0	599.0	599.36719	JPY	JP	TKS	257900.0	287700.0	144.605	4.135403340133467	4.144857992462225	1.0689588762560078	1.1924756444313822	-0.0033389012655149486	-0.0033333333333332993	-0.0010552399031711346	-0.0010546833333332506	-0.002283661362343814	-0.002281055791525821	2024-09-27	150215510.0	2025-06-02	11.0	89.0	621.2017217938522	552.8695323965285	552.8695323965285	1.0	8032.T
2025-06-10	@NIHON17	873.0	895.0	870.0	875.0	875.0	878.0	883.10694	JPY	JP	TKS	230100.0	259900.0	144.605	6.050966425780575	6.1070290792157955	1.4052273911275546	1.5872168576881853	0.0022883305180121383	0.002290950744558984	0.011510747283926648	0.011577250859106547	-0.00922241676591451	-0.009180020711874404	2024-09-30	81967082.0	2025-06-02	49.0	51.0	495.9800612012033	252.94983121261367	252.94983121261367	1.0	4997.T
2025-06-10	@NIPPO91	5319.0	5386.0	5279.0	5279.0	5271.0	5299.0	5313.336	JPY	JP	TKS	529400.0	572700.0	144.605	36.506344870509324	36.743791708447155	19.452163330451924	21.043169511427685	-0.007548629918701977	-0.007520210565895802	-0.0010654291842886465	-0.0010648618161308576	-0.00648320073441333	-0.0064622301318795206	2024-09-30	433092837.0	2025-06-02	51.0	49.0	15810.63646846928	7747.211869549947	7747.211869549947	1.0	4091.T
2025-06-10	@NIDEC6	2773.5	2873.0	2770.5	2841.0	2840.5	2841.5	2841.5945	JPY	JP	TKS	7048199.0	7695098.0	144.605	19.646623560734415	19.65073476020885	138.50228908616924	151.21432975181358	0.024046042358898845	0.024337479718766986	0.024255277771409567	0.0245518298179197	-0.00020923541251072209	-0.00020921352430836038	2024-09-27	1192568960.0	2025-06-02	0.0	92.0	23429.95342733654	23429.95342733654	21555.557153149613	1.0	6594.T
2025-06-10	@SHIKO2	1133.0	1143.0	1125.0	1126.0	1125.0	1133.0	1132.9373	JPY	JP	TKS	71800.0	80700.0	144.605	7.786729366204488	7.834703502645137	0.5625317114899209	0.6322605726634626	-0.006197452328371433	-0.0061782877316858276	-5.534133712892242e-05	-5.533980582517195e-05	-0.006142110991242511	-0.006123286787362403	2025-03-11	42400000.0	2025-06-02	0.0	100.0	330.1573251270703	330.1573251270703	330.1573251270703	1.0	8387.T
2025-06-10	@SHIKI1	952.0	954.0	951.0	952.0	952.0	953.0	952.57813	JPY	JP	TKS	21100.0	22200.0	144.605	6.5834514712492656	6.587449465786108	0.1389951837280869	0.1462413781404516	0.0	0.0	0.0006070950922412166	0.0006072794117646385	-0.0006070950922412166	-0.0006069108473023554	2024-09-30	12810829.0	2025-06-02	0.0	100.0	84.33947102797276	84.33947102797276	84.33947102797276	1.0	3109.T
2025-06-10	@SHIMA9	3459.0	3545.0	3430.0	3527.0	3526.0	3533.0	3517.8299	JPY	JP	TKS	1093700.0	1214100.0	144.605	24.390581238546385	24.327166418865186	26.606621912312853	29.53561274914422	0.019468121298883645	0.019658860942468825	0.016864763855384268	0.017007776814108144	0.0026033574434993767	0.002606749121098817	2024-09-30	296070227.0	2025-06-02	0.0	93.0	7221.324923958369	7221.32492395837	6715.832179281283	1.0	7701.T
2025-06-10	@SINAN1	6180.0	6360.0	6140.0	6170.0	6120.0	6240.0	6196.1016	JPY	JP	TKS	19500.0	20000.0	144.605	42.66795753950417	42.848460288371776	0.8355449756232497	0.8569692057674355	-0.0016194335523032066	-0.0016181229773463146	0.0026020486265014853	0.0026054368932038052	-0.004221482178804692	-0.00421258424813431	2025-02-10	11946591.0	2025-06-02	42.0	52.0	509.7366375298227	295.6472497672972	265.0630515155078	1.0	8132.T
2025-06-10	@SHINE6	4637.0	4646.0	4576.0	4594.0	4594.0	4595.0	4610.1875	JPY	JP	TKS	5865699.0	6336598.0	144.605	31.76930258289824	31.881245461775183	187.00578962388923	202.0186362305937	-0.009316501142416556	-0.009273237006685364	-0.005799076776675349	-0.005782294587017511	-0.0035174243657412063	-0.0035112454753738476	2024-12-31	1984995865.0	2025-06-02	0.0	94.0	63061.93426098683	63061.93426098683	59278.21820532763	1.0	4063.T
2025-06-10	@SHION2	2467.5	2493.0	2447.5	2493.0	2482.0	2493.0	2481.9363	JPY	JP	TKS	1962500.0	2073300.0	144.605	17.24006777082397	17.16355796825836	33.68348251270703	35.585204735590054	0.010281312215921545	0.010334346504559333	0.005833529341107813	0.005850577507598764	0.004447782874813733	0.004457688942298921	2024-09-27	889632160.0	2025-06-02	0.0	94.0	15337.318729504514	15337.318729504514	14417.079605734243	1.0	4507.T
2025-06-10	@SINKO1	1250.0	1259.0	1244.0	1244.0	1241.0	1245.0	1249.8821	JPY	JP	TKS	179700.0	188100.0	144.605	8.602745409909755	8.643422426610423	1.553223010061893	1.6258277584454206	-0.004811556997222688	-0.0048000000000000265	-9.432444841106502e-05	-9.431999999998109e-05	-0.004717232548811623	-0.004706123881604518	2024-11-28	77373705.0	2025-06-02	23.0	68.0	665.6262855364615	512.5322398630753	452.62587416479386	1.0	6458.T
2025-06-10	@SHISE2	2406.0	2534.5	2379.0	2514.0	2513.0	2515.0	2483.6868	JPY	JP	TKS	5056000.0	5809199.0	144.605	17.385290965042703	17.17566335880502	86.84015394211818	99.77684640830678	0.04390949261556809	0.04488778054862852	0.031778451612594516	0.032288778054862854	0.012131041002973575	0.012204920523795515	2010-05-21	400000000.0	2025-06-02	0.0	80.0	6954.116386017081	6954.116386017081	5563.293108813665	1.0	4911.T
2025-06-10	@SHOFU1	2044.0	2087.0	2044.0	2050.0	2049.0	2050.0	2056.2518	JPY	JP	TKS	61600.0	64000.0	144.605	14.176549911828776	14.219783548286713	0.8759386665744615	0.9100661470903497	0.0029311208088591556	0.0029354207436398383	0.005976138569643297	0.005994031311154613	-0.003045017760784141	-0.0030403863962574773	2024-09-30	35788178.0	2025-06-02	20.0	80.0	507.35289167041253	405.88231333633007	405.88231333633007	1.0	7979.T
2025-06-10	@SHOWA13	3220.0	3276.0	3205.0	3230.0	3228.0	3231.0	3235.48	JPY	JP	TKS	1566900.0	1702900.0	144.605	22.336710348881436	22.374606687182325	35.05877121814599	38.10171772760278	0.003100777678247013	0.0031055900621117516	0.0047959345149415356	0.004807453416149077	-0.0016951568366945224	-0.0016937208698555306	2024-09-30	184901292.0	2025-06-02	0.0	92.0	4130.086602537948	4130.086602537948	3799.6796743349128	1.0	4004.T
2025-06-10	@SHIMA12	823.0	835.0	818.0	820.0	819.0	823.0	823.94874	JPY	JP	TKS	192900.0	207600.0	144.605	5.67061996473151	5.697927042633381	1.0991301265239792	1.18288965405069	-0.003651860418771413	-0.0036452004860266785	0.001152118559494042	0.0011527825030377414	-0.004803978978265455	-0.004792458326958626	2020-02-14	35800000.0	2025-06-02	8.0	92.0	203.00819473738807	186.767539158397	186.767539158397	1.0	6222.T
2025-06-10	@SPKCO1	2191.0	2211.0	2188.0	2188.0	2187.0	2209.0	2193.9693	JPY	JP	TKS	6500.0	6700.0	144.605	15.130873759551884	15.172153798278071	0.09861899968880747	0.10165343044846308	-0.001370176053594463	-0.001369237790962985	0.001354308434426521	0.001355225924235537	-0.002724484488020984	-0.0027207764484217245	2024-09-30	10453800.0	2025-06-02	14.0	86.0	158.17512810760348	136.030610172539	136.030610172539	1.0	7466.T
2025-06-10	@SHIBA2	8120.0	8380.0	7990.0	7990.0	7980.0	8020.0	8186.1563	JPY	JP	TKS	486700.0	576500.0	144.605	55.253967705127764	56.610465059991014	27.552313344697627	32.63593310708482	-0.01613939439540424	-0.016009852216748777	0.008114317288740125	0.008147327586206954	-0.024253711684144363	-0.023961953914806156	2023-09-30	13971900.0	2025-06-02	6.0	94.0	772.0029113792746	725.6827366965181	725.6827366965181	1.0	6590.T
2025-06-10	@SHIGE1	796.0	798.0	792.0	797.0	794.0	797.0	795.88355	JPY	JP	TKS	30900.0	32200.0	144.605	5.511565990110992	5.503845302721206	0.17006881985408528	0.17722381874762283	0.0012554929458321595	0.0012562814070351536	-0.0001463046718557237	-0.0001462939698492205	0.0014017976176878832	0.0014027805952265826	2024-09-30	7200000.0	2025-06-02	20.0	74.0	39.683275128799146	31.74662010303932	29.365623595311366	1.0	7980.T
2025-06-10	@FERRO28	2674.0	2706.0	2671.0	2671.0	2671.0	2679.0	2686.8665	JPY	JP	TKS	423100.0	491900.0	144.605	18.47100722658276	18.580730265205215	7.861506975208326	9.139861217454445	-0.0011225445519276178	-0.0011219147344802005	0.0048001660572518645	0.00481170531039643	-0.005922710609179482	-0.005905205934124358	2024-09-30	47117949.0	2025-06-02	0.0	100.0	870.315976480758	870.315976480758	870.315976480758	1.0	6890.T
2025-06-10	@SHINN4	1607.0	1622.0	1593.0	1593.0	1592.0	1600.0	1601.9866	JPY	JP	TKS	81700.0	92100.0	144.605	11.016216590021093	11.078362435600429	0.905102210988555	1.0203171803187994	-0.008750055827463576	-0.00871188550093338	-0.003124602688510336	-0.003119726197884254	-0.00562545313895324	-0.005609659906019138	2009-09-30	61360720.0	2025-06-02	43.0	57.0	675.9629816396391	385.2988995345943	385.2988995345943	1.0	1879.T
2025-06-10	@CANDO5	3520.0	3520.0	3490.0	3490.0	3490.0	3495.0	3502.3724	JPY	JP	TKS	13700.0	15500.0	144.605	24.13471180111338	24.2202717748349	0.3318177233152381	0.3754142125099409	-0.008559253395668875	-0.008522727272727293	-0.005020422165237903	-0.005007840909090899	-0.003538831230430972	-0.0035325769469860546	2024-08-31	16770200.0	2025-06-02	49.0	41.0	404.7439438470316	206.4194113619861	165.94501697728293	1.0	2698.T
2025-06-10	@FUJIC2	1592.0	1597.0	1588.0	1588.0	1588.0	1589.0	1590.8365	JPY	JP	TKS	31800.0	36500.0	144.605	10.981639639016633	11.001255143321462	0.34983991355762245	0.40154581273123335	-0.0025157245972469156	-0.002512562814070307	-0.0007311089035368923	-0.0007308417085427621	-0.0017846156937100233	-0.0017830242139904584	2024-09-30	30050759.0	2025-06-02	21.0	79.0	330.00660621693584	260.7052189113793	260.7052189113793	1.0	2908.T
2025-06-10	@FOCUS14	1370.0	1399.0	1370.0	1390.0	1390.0	1393.0	1389.9656	JPY	JP	TKS	61100.0	64600.0	144.605	9.61239237924	9.612154489817089	0.5873026393278241	0.6209451800421839	0.014493007302567307	0.014598540145985384	0.014468258794886779	0.014573430656934283	2.474850768052761e-05	2.4748813927555346e-05	2024-09-30	16292942.0	2025-06-02	6.0	85.0	156.6141515161993	147.21730242522736	133.12202878876943	1.0	4662.T
2025-06-10	@FUJIP5	458.0	459.0	457.0	458.0	457.0	459.0	457.92969	JPY	JP	TKS	7100.0	7900.0	144.605	3.1672487120085755	3.1667624909235506	0.02248401368555721	0.02501742367829605	0.0	0.0	-0.00015352706852045372	-0.00015351528384277557	0.00015352706852045372	0.00015353885440361204	2024-09-30	18602244.0	2025-06-02	30.0	70.0	58.91793334946925	41.242553344628476	41.242553344628476	1.0	1848.T
2025-06-10	@FUJIE3	1084.0	1084.0	1072.0	1075.0	1073.0	1078.0	1077.9288	JPY	JP	TKS	4200.0	4300.0	144.605	7.434044465958992	7.454298260779364	0.03130805269527333	0.03205348252135127	-0.00833724143782888	-0.008302583025830312	-0.005616480949407254	-0.005600738007380146	-0.002720760488421625	-0.0027170625740771115	2024-10-31	6469000.0	2025-06-02	10.0	77.0	48.09083365028872	43.28175028525985	37.02994191072232	1.0	6654.T
2025-06-10	@TOMEN3	5680.0	5780.0	5680.0	5700.0	5690.0	5740.0	5729.7422	JPY	JP	TKS	11700.0	12900.0	144.605	39.41772414508489	39.62340306351786	0.463593815843159	0.5111418995193804	0.003514942107445407	0.0035211267605634866	0.00871930570745505	0.008757429577464837	-0.005204363600009643	-0.005190844362945257	2024-09-30	6802000.0	2025-06-02	62.0	38.0	268.1193596348674	101.8853566612496	101.8853566612496	1.0	2737.T
2025-06-10	@FUKUI1	3045.0	3065.0	2998.0	2998.0	2995.0	3005.0	3017.3704	JPY	JP	TKS	24300.0	25400.0	144.605	20.732339822274472	20.86629369662183	0.5070509368279105	0.5300038598941945	-0.01555550148145457	-0.015435139573070633	-0.009115177556139997	-0.009073760262725883	-0.006440323925314573	-0.0064196294893063	2018-09-28	20700000.0	2025-06-02	47.0	47.0	429.15943432108156	227.45450019017323	201.70493413090833	1.0	9790.T
2025-06-10	@FUJIM4	1001.0	1001.0	991.0	993.0	993.0	998.0	995.52735	JPY	JP	TKS	14600.0	17800.0	144.605	6.8669824694858415	6.884460080910065	0.10051311718128696	0.12254338944019916	-0.008024115270048426	-0.007992007992007943	-0.005482182557022597	-0.005467182817182836	-0.0025419327130258296	-0.002538704737745201	2020-12-31	14272000.0	2025-06-02	31.0	61.0	98.00557380450194	67.62384592510634	59.783400020746186	1.0	5965.T
2025-06-10	@FDKCO1	357.0	363.0	356.0	358.0	358.0	361.0	359.5962	JPY	JP	TKS	61900.0	70900.0	144.605	2.475709691919367	2.486748037758031	0.1539297035372221	0.1763104358770444	0.0027972046210615886	0.0028011204481792618	0.007245953464995125	0.007272268907563051	-0.0044487488439335365	-0.004438867818959191	2024-09-30	34536302.0	2025-06-02	63.0	37.0	85.50185758445421	31.63568730624806	31.63568730624806	1.0	6955.T
2025-06-10	@FUJIL2	1890.0	1952.0	1872.0	1930.0	1911.0	1930.0	1907.0435	JPY	JP	TKS	2300.0	2700.0	144.605	13.346703087721725	13.187949932574947	0.03033228484492238	0.03560746481795236	0.020943173845243912	0.021164021164021163	0.008977307984001648	0.009017724867724786	0.011965865861242264	0.012037743239732057	2024-09-30	1286199.0	2025-06-02	6.0	53.0	17.166516164724595	16.13652519484112	9.098253567304035	1.0	5199.T
2025-06-10	@FUJIT26	10150.0	10180.0	9980.0	10020.0	10000.0	10050.0	10050.235	JPY	JP	TKS	64300.0	69500.0	144.605	69.2922098129387	69.50129663566267	4.468933373673109	4.830340116178555	-0.012890609831076816	-0.012807881773398977	-0.00987768817151391	-0.009829064039408864	-0.003012921659562906	-0.003008387366066567	2024-09-30	12207424.0	2025-06-02	0.0	64.0	845.8793850835034	845.8793850835034	541.3628064534422	1.0	9722.T
2025-06-10	@FUJIT27	3487.0	3531.0	3460.0	3474.0	3472.0	3474.0	3488.9346	JPY	JP	TKS	5162102.0	5581801.0	144.605	24.024065557899107	24.127344144393348	124.54781146246118	134.67403367251893	-0.0037350998745999675	-0.0037281330656725453	0.000554649709473054	0.0005548035560654085	-0.0042897495840730215	-0.00428056175085656	2024-09-30	2071108450.0	2025-06-02	0.0	100.0	49756.4451803188	49756.445180318806	49756.445180318806	1.0	6702.T
2025-06-10	@FUKUY3	3330.0	3360.0	3290.0	3295.0	3290.0	3310.0	3305.6216	JPY	JP	TKS	95700.0	106500.0	144.605	22.78621071193942	22.859663220497218	2.187669770201584	2.434554132982954	-0.010566136037882146	-0.010510510510510551	-0.0073477697045927215	-0.0073208408408408365	-0.003218366333289424	-0.003213192943802179	2024-09-30	40770363.0	2025-06-02	14.0	86.0	929.0020821202587	798.9417906234224	798.9417906234224	1.0	9075.T
2025-06-10	@FUMAK1	1112.0	1115.0	1101.0	1102.0	1101.0	1106.0	1105.9844	JPY	JP	TKS	12800.0	14400.0	144.605	7.620760001383078	7.648313682099514	0.09789841513087377	0.110135717022233	-0.009033485097668326	-0.008992805755395739	-0.005424397710181772	-0.005409712230215802	-0.0036090873874865537	-0.0036025824595717904	2017-09-27	16490000.0	2025-06-02	19.0	81.0	125.66633242280696	101.78972926247363	101.78972926247363	1.0	4998.T
2025-06-10	@FURUK5	1382.0	1384.0	1381.0	1384.0	1382.0	1384.0	1383.3379	JPY	JP	TKS	44700.0	50700.0	144.605	9.570900038034647	9.566321358182636	0.4276145647107638	0.48501249285985965	0.0014461318499998654	0.0014471780028944004	0.0009676214283897977	0.0009680897250361475	0.00047851042161006774	0.0004786249259851605	1994-08-16	32800000.0	2025-06-02	57.0	43.0	313.92552124753644	134.98797413644067	134.98797413644067	1.0	6937.T
2025-06-10	@FURUK7	2210.0	2225.0	2182.0	2185.0	2185.0	2198.0	2193.5096	JPY	JP	TKS	90700.0	97200.0	144.605	15.110127588949208	15.168974793402718	1.3758260137616265	1.4744243499187444	-0.01137668698210792	-0.011312217194570096	-0.00748969734797722	-0.0074617194570136824	-0.0038869896341306998	-0.003879445068305065	2025-02-28	36445568.0	2025-06-02	10.0	78.0	550.6971825317245	495.627464278552	429.54380237474504	1.0	5715.T
2025-06-10	@FUSHI2	1665.0	1675.0	1657.0	1666.0	1645.0	1667.0	1665.2857	JPY	JP	TKS	700.0	700.0	144.605	11.521040074686216	11.516100411465716	0.008061270288026001	0.008061270288026001	0.0006004203122440543	0.0006006006006005205	0.00017157687143853906	0.0001715915915916355	0.0004288434408055153	0.0004289354072999352	2017-03-31	2615400.0	2025-06-02	8.0	85.0	30.13212821133433	27.721557954427585	25.612308979634182	1.0	9361.T
2025-06-10	@FUSOP2	2148.0	2152.0	2136.0	2136.0	2135.0	2148.0	2140.7764	JPY	JP	TKS	7600.0	9000.0	144.605	14.771273469105495	14.804304138861038	0.11251271145534389	0.13323873724974933	-0.005602255548669888	-0.005586592178770999	-0.003368609671903222	-0.00336294227188072	-0.0022336458767666656	-0.0022311531461203238	2024-09-30	9451169.0	2025-06-02	6.0	94.0	139.6058019017323	131.22945378762836	131.22945378762836	1.0	4538.T
2025-06-10	@GAKKY1	2245.0	2252.0	2235.0	2236.0	2235.0	2236.0	2242.1111	JPY	JP	TKS	5400.0	5700.0	144.605	15.462812489194704	15.505073130251375	0.08372739490335743	0.08837891684243283	-0.0040169659013642445	-0.004008908685968815	-0.001287643802336369	-0.0012868151447661402	-0.0027293220990278755	-0.0027256008857010627	2024-09-30	10968356.0	2025-06-02	36.0	64.0	169.60163214273365	108.54504457134954	108.54504457134954	1.0	9769.T
2025-06-10	@FUJIM3	1876.0	1892.0	1851.0	1853.0	1850.0	1857.0	1868.5081	JPY	JP	TKS	125000.0	134800.0	144.605	12.814218042253035	12.92146260502749	1.6151828256284362	1.7418131591577055	-0.012335903280810356	-0.012260127931769671	-0.004001545621929559	-0.0039935501066098444	-0.008334357658880798	-0.008299723185572483	2024-09-30	80098500.0	2025-06-02	17.0	83.0	1026.3996438574047	851.911704401646	851.911704401646	1.0	5384.T
2025-06-10	@FUJIM2	3655.0	3785.0	3655.0	3705.0	3700.0	3765.0	3729.574	JPY	JP	TKS	39900.0	45400.0	144.605	25.62152069430518	25.7914594931019	1.0290792337747658	1.1709322609868265	0.013587165546308455	0.013679890560875485	0.020197924816342194	0.020403283173734632	-0.006610759270033739	-0.006588956272217672	2013-02-27	19267760.0	2025-06-02	0.0	100.0	493.66931157290554	493.6693115729056	493.6693115729056	1.0	7917.T
2025-06-10	@FUDOC1	2152.0	2177.0	2141.0	2151.0	2150.0	2159.0	2153.4852	JPY	JP	TKS	70500.0	80100.0	144.605	14.875004322118876	14.892190449846135	1.0498994267141526	1.1928644550326752	-0.0004647920139451145	-0.0004646840148698761	0.0006899106557884949	0.0006901486988848404	-0.0011547026697336094	-0.001154036257133395	2024-09-30	16489522.0	2025-06-02	0.0	82.0	245.2817110196743	245.2817110196743	201.13100303613294	1.0	1813.T
2025-06-10	@EPCOC1	727.0	731.0	727.0	728.0	728.0	731.0	729.0	JPY	JP	TKS	5800.0	7100.0	144.605	5.034404066249438	5.0413194564503305	0.02923965284741192	0.03579336814079735	0.0013745706631667076	0.0013755158184318717	0.002747254475139016	0.0027510316368637433	-0.0013726838119723084	-0.00137174211248281	2024-09-30	9316000.0	2025-06-02	11.0	63.0	46.90050828117976	41.74145237024999	29.547320217143252	1.0	2311.T
2025-06-10	@STARM10	1700.0	1704.0	1685.0	1686.0	1685.0	1689.0	1692.6661	JPY	JP	TKS	153600.0	172000.0	144.605	11.659347878704057	11.705446561322223	1.7979565918190934	2.013336808547422	-0.00826939148250716	-0.008235294117647007	-0.004323391225321771	-0.004314058823529421	-0.003946000257185389	-0.003938225028551012	2025-05-27	48481334.0	2025-06-02	0.0	100.0	565.2607387296429	565.2607387296429	565.2607387296429	1.0	7718.T
2025-06-10	@SIGMA15	1357.0	1360.0	1354.0	1354.0	1354.0	1359.0	1357.4444	JPY	JP	TKS	3600.0	3600.0	144.605	9.363438332007885	9.387257702015837	0.03379412772725701	0.03379412772725701	-0.0022132063626489895	-0.002210759027265974	0.0003274334917087174	0.00032748710390584357	-0.002540639854357707	-0.0025374151604294903	2024-08-31	7552628.0	2025-06-02	20.0	80.0	70.71856652259605	56.57485321807684	56.57485321807684	1.0	7713.T
2025-06-10	@SPACE5	1168.0	1176.0	1151.0	1158.0	1155.0	1165.0	1163.9893	JPY	JP	TKS	46100.0	50800.0	144.605	8.008021852633036	8.049440199163238	0.3710791931814253	0.40891156211749247	-0.008598505255231537	-0.008561643835616417	-0.0034397275789022075	-0.00343381849315072	-0.005158777676329329	-0.0051454940350396106	2024-09-30	26600319.0	2025-06-02	17.0	78.0	213.01593583900973	176.80322674637807	166.15242995442756	1.0	9622.T
2025-06-10	@FUSOC1	3740.0	3780.0	3720.0	3760.0	3755.0	3780.0	3755.6187	JPY	JP	TKS	69500.0	80300.0	144.605	26.001867155354244	25.971568756267075	1.8050240285605619	2.085516971128246	0.005333345975364168	0.005347593582887722	0.0041674271944351915	0.00417612299465242	0.0011659187809289762	0.0011665987284599222	2015-12-04	35511000.0	2025-06-02	32.0	68.0	923.3523045537846	627.8795670965735	627.8795670965735	1.0	4368.T
2025-06-10	@FOSTE11	1451.0	1484.0	1448.0	1467.0	1465.0	1473.0	1467.9148	JPY	JP	TKS	162900.0	183500.0	144.605	10.14487742470869	10.151203623664466	1.6536310702949415	1.8627458649424296	0.010966525258793602	0.01102687801516189	0.01158991645885532	0.011657339765678953	-0.0006233912000617181	-0.0006231969321380815	2021-03-31	25000000.0	2025-06-02	0.0	100.0	253.62193561771727	253.62193561771727	253.62193561771727	1.0	6794.T
2025-06-10	@DATAB1	404.0	405.0	401.0	401.0	401.0	404.0	403.34986	JPY	JP	TKS	28300.0	31000.0	144.605	2.7730714705577264	2.7893216693751945	0.078937803243318	0.08646897175063102	-0.00745345065458114	-0.007425742574257432	-0.0016105536713233448	-0.001609257425742583	-0.005842896983257795	-0.005825860457717713	2025-03-31	17760959.0	2025-06-02	0.0	100.0	49.25240869264548	49.25240869264549	49.25240869264549	1.0	4845.T
2025-06-10	@SOFTC2	1634.0	1655.0	1634.0	1638.0	1632.0	1652.0	1649.0784	JPY	JP	TKS	5100.0	5500.0	144.605	11.327409149061237	11.404020607862801	0.05816050510010028	0.06272211334324541	0.0024449889930657775	0.00244798041615657	0.009185589975512443	0.009227906976744249	-0.006740600982446665	-0.0067179340897316475	2024-09-30	22274688.0	2025-06-02	27.0	60.0	252.31450464368456	184.18958838988974	151.38870278621073	1.0	4464.T
2025-06-10	@SAMCO1	2701.0	2825.0	2701.0	2774.0	2769.0	2774.0	2782.7208	JPY	JP	TKS	44400.0	52900.0	144.605	19.183292417274647	19.243600152138587	0.8544158467549533	1.017986448048131	0.026668247082160867	0.027027027027026973	0.02980707930852411	0.030255757126989913	-0.0031388322263632418	-0.003133911242550802	2024-10-31	8042881.0	2025-06-02	23.0	60.0	154.28893810034234	118.8024823372636	92.57336286020539	1.0	6387.T
2025-06-10	@FULLC2	1744.0	1756.0	1732.0	1740.0	1740.0	1741.0	1740.8489	JPY	JP	TKS	184700.0	196300.0	144.605	12.03277894955223	12.038649424293766	2.2235385486670585	2.363186881988866	-0.002296212260350927	-0.002293577981651418	-0.001808457668745156	-0.0018068233944954493	-0.0004877545916057713	-0.0004876356586720476	2025-02-21	35215449.0	2025-06-02	53.0	47.0	423.7397134262301	199.15766531032816	199.15766531032816	1.0	4848.T
2025-06-10	@INTEL24	1128.0	1130.0	1107.0	1111.0	1109.0	1114.0	1115.6141	JPY	JP	TKS	58800.0	69800.0	144.605	7.682998513191107	7.714906815117043	0.45363652072888216	0.5385004956951697	-0.015185642418374279	-0.01507092198581561	-0.011041137445853444	-0.010980407801418401	-0.004144504972520835	-0.0041359283644766265	2013-12-31	26340000.0	2025-06-02	51.0	40.0	202.37018083745374	99.16138861035233	80.9480723349815	1.0	4847.T
2025-06-10	@ENJAP1	1639.0	1656.0	1634.0	1641.0	1641.0	1646.0	1642.5694	JPY	JP	TKS	160900.0	177900.0	144.605	11.348155319663913	11.359008333045194	1.8276644407869718	2.02076758244874	0.0012195123462612756	0.0012202562538132788	0.002175423385939901	0.002177791336180679	-0.0009559110396786252	-0.0009554543022657347	2016-03-29	49716000.0	2025-06-02	6.0	85.0	564.1848898724111	530.3337964800663	479.5571563915494	1.0	4849.T
2025-06-10	@FUKOK1	1628.0	1649.0	1621.0	1621.0	1621.0	1633.0	1628.9053	JPY	JP	TKS	24300.0	26400.0	144.605	11.209847515646072	11.264515749801182	0.2737277327201687	0.2973832157947512	-0.004309024826809171	-0.004299754299754266	0.0005559265252905732	0.0005560810810809613	-0.0048649513520997445	-0.004853136643364064	2024-09-30	17609130.0	2025-06-02	21.0	79.0	197.3956621831887	155.94257312471908	155.94257312471908	1.0	5185.T
2025-06-10	@FENWA1	1680.0	1689.0	1680.0	1689.0	1689.0	1707.0	1683.0	JPY	JP	TKS	500.0	500.0	144.605	11.680094049306733	11.63860170810138	0.00581930085405069	0.00581930085405069	0.00534284441049504	0.005357142857142838	0.001784121793501292	0.0017857142857142794	0.003558722616993748	0.0035650623885918886	2024-09-30	5893000.0	2025-06-02	47.0	53.0	68.83079423256459	36.48032094325923	36.48032094325923	1.0	6870.T
2025-06-10	@INOUE5	1624.0	1637.0	1624.0	1630.0	1629.0	1630.0	1630.1924	JPY	JP	TKS	2600.0	2800.0	144.605	11.2720860274541	11.27341654852875	0.02931088302617475	0.0315655663358805	0.003687773079183998	0.003694581280788256	0.0038058029232042045	0.003813054187192133	-0.00011802984402020655	-0.00011802287877182849	2018-05-21	12401720.0	2025-06-02	29.0	71.0	139.79325472839807	99.25321085716263	99.25321085716263	1.0	6246.T
2025-06-10	@KUBOT6	1609.0	1620.0	1599.5	1605.5	1605.0	1606.0	1609.2515	JPY	JP	TKS	4328801.0	4647098.0	144.605	11.102658967532244	11.12860205387089	48.17350369939837	51.71570434733931	-0.002177633462815187	-0.0021752641392168703	0.0001562960511387601	0.00015630826600387948	-0.0023339295139539473	-0.002331208018137687	2024-12-27	1150896846.0	2025-06-02	0.0	89.0	12778.015187946476	12778.015187946476	11372.433517272362	1.0	6326.T
2025-06-10	@KUREH1	3100.0	3120.0	3075.0	3090.0	3085.0	3095.0	3091.6788	JPY	JP	TKS	404200.0	464500.0	144.605	21.368555720756547	21.380165277825803	8.64186280529719	9.931086771550085	-0.0032310205814454207	-0.003225806451612856	-0.0026878671451093794	-0.0026842580645161096	-0.0005431534363360413	-0.0005430059552111732	2024-09-30	55433221.0	2025-06-02	8.0	76.0	1184.527871719512	1089.7656419819511	900.2411825068291	1.0	4023.T
2025-06-10	@KURIT2	5318.0	5398.0	5257.0	5273.0	5259.0	5280.0	5291.1915	JPY	JP	TKS	277900.0	290800.0	144.605	36.46485252930397	36.5906538501435	10.168542704954877	10.640562139621728	-0.008497832272496453	-0.008461827754794982	-0.005053836017610891	-0.005041086874765011	-0.003443996254885562	-0.0034380725021954106	2024-09-30	116200694.0	2025-06-02	0.0	95.0	4237.241170512776	4237.241170512776	4025.379111987137	1.0	6370.T
2025-06-10	@KUWAZ1	524.0	530.0	522.0	529.0	526.0	529.0	526.17505	JPY	JP	TKS	12000.0	12300.0	144.605	3.6582414162719132	3.6387057847239035	0.04366446941668684	0.04475608115210401	0.009496747537257377	0.009541984732824416	0.004142267729608129	0.0041508587786260875	0.005354479807649248	0.005368840654835116	2024-09-30	16694496.0	2025-06-02	25.0	75.0	61.072496690985794	45.80437251823934	45.80437251823934	1.0	8104.T
2025-06-10	@KYOSA1	494.0	497.0	488.0	488.0	488.0	489.0	491.11475	JPY	JP	TKS	134200.0	157000.0	144.605	3.3747104180353378	3.3962501296635668	0.45577676740085066	0.5332112703571801	-0.012220111334774408	-0.012145748987854255	-0.005857709977584946	-0.005840587044534384	-0.006362401357189462	-0.006342204138645835	2024-09-30	62844251.0	2025-06-02	19.0	71.0	212.0811485633277	171.78573033629544	150.57761547996267	1.0	6742.T
2025-06-10	@CLUBI1	1767.0	1879.0	1767.0	1837.0	1830.0	1842.0	1832.6521	JPY	JP	TKS	56900.0	64400.0	144.605	12.703571799038762	12.673504373984303	0.7211223988797069	0.8161736816845891	0.03885061289542868	0.039615166949632075	0.03648095936094364	0.037154555744199236	0.002369653534485039	0.0023724633824391272	2024-09-30	7500000.0	2025-06-02	0.0	66.0	95.27678849279071	95.27678849279071	62.88268040524187	1.0	4347.T
2025-06-10	@KAPPA2	1477.0	1490.0	1474.0	1483.0	1482.0	1487.0	1482.6175	JPY	JP	TKS	54900.0	60300.0	144.605	10.255523667922963	10.252878531171122	0.5628830313612946	0.6182485754296188	0.004054059606552585	0.004062288422477911	0.003796103209868562	0.00380331753554497	0.0002579563966840226	0.0002579896702958884	2024-09-30	49414578.0	2025-06-02	50.0	50.0	506.7723742194254	253.3861871097127	253.3861871097127	1.0	7421.T
2025-06-10	@KAGAE2	2747.0	2840.0	2700.0	2775.0	2775.0	2799.0	2794.9542	JPY	JP	TKS	338900.0	377100.0	144.605	19.190207807475538	19.32819888662218	6.5503266026762565	7.2886638001452235	0.010141340085261241	0.010192937750272968	0.017306312955374104	0.017456934838005145	-0.007164972870112862	-0.00713936564685036	2024-09-27	57404240.0	2025-06-02	12.0	88.0	1101.5992946301997	969.4073792745756	969.4073792745756	1.0	8154.T
2025-06-10	@KURAB1	7400.0	7480.0	7370.0	7370.0	7350.0	7450.0	7413.9493	JPY	JP	TKS	48600.0	53600.0	144.605	50.966425780574674	51.27035233913074	2.4917391236817537	2.7480908853774078	-0.004062294008878808	-0.004054054054054013	0.0018832660812222457	0.0018850405405406168	-0.005945560090101054	-0.005927920224650052	2024-11-25	18000000.0	2025-06-02	0.0	90.0	917.3956640503441	917.3956640503441	825.6560976453096	1.0	3106.T
2025-06-10	@KONIC6	436.6001	442.39991	434.5	437.5	437.39991	437.89991	439.05079	JPY	JP	TKS	2222300.0	2305500.0	144.605	3.0254832128902875	3.036207530859929	6.74736399583002	6.999976462397566	0.0020590326392495584	0.0020611539026216263	0.005597427985449599	0.005613122855445907	-0.0035383953462000406	-0.003532142602453825	2024-09-30	502664337.0	2025-06-02	0.0	100.0	1520.8025133121262	1520.8025133121262	1520.8025133121262	1.0	4902.T
2025-06-10	@KINKI5	1980.0	1990.0	1962.0	1986.0	1975.0	1988.0	1975.9185	JPY	JP	TKS	24500.0	26300.0	144.605	13.733964938971683	13.664247432661389	0.33477406210020405	0.3593697074789945	0.003025720916536301	0.003030303030302939	-0.002063491170635423	-0.0020613636363636667	0.005089212087171724	0.005102184123484843	2024-09-30	6908359.0	2025-06-02	19.0	81.0	94.87916029182948	76.85211983638187	76.85211983638187	1.0	7122.T
2025-06-10	@KIMUR4	794.0	795.0	791.0	792.0	791.0	795.0	792.9795	JPY	JP	TKS	9700.0	12900.0	144.605	5.476989039106532	5.483762663808306	0.05319249783894057	0.07074053836312715	-0.002522069432710161	-0.0025188916876573986	-0.0012860911444185774	-0.001285264483627202	-0.0012359782882915837	-0.0012352147817188408	2025-03-28	47087600.0	2025-06-02	34.0	66.0	257.8982690778327	170.21285759136958	170.21285759136958	1.0	9368.T
2025-06-10	@KIRIN8	2076.5	2079.5	2063.5	2079.5	2078.5	2079.5	2074.8938	JPY	JP	TKS	1794000.0	1874700.0	144.605	14.380553922755093	14.348700252411742	25.741568252826664	26.899508363196293	0.0014436961121582215	0.0014447387430773784	-0.0007738124386786893	-0.0007735131230436343	0.002217508550836911	0.002219969041307168	2015-02-27	914000000.0	2025-06-02	0.0	100.0	13143.826285398156	13143.826285398156	13143.826285398156	1.0	2503.T
2025-06-10	@KITAG3	1438.0	1438.0	1415.0	1415.0	1410.0	1423.0	1424.0025	JPY	JP	TKS	41500.0	44200.0	144.605	9.785277134262302	9.847532934545832	0.408672616783652	0.43526095570692575	-0.016123728203654153	-0.01599443671766343	-0.009781690692634903	-0.0097340055632823	-0.0063420375110192495	-0.006321969238115788	2024-09-30	9650803.0	2025-06-02	7.0	93.0	94.43578192317001	87.82527718854811	87.82527718854811	1.0	6317.T
2025-06-10	@KIYOB1	2552.0	2573.0	2523.0	2531.0	2525.0	2531.0	2541.0127	JPY	JP	TKS	103100.0	110200.0	144.605	17.50285259845787	17.572094325922343	1.8116829250025936	1.9364447947166423	-0.00826288391955643	-0.008228840125391823	-0.004314663124735496	-0.00430536833855788	-0.003948220794820934	-0.0039404368187534455	2024-09-30	67300000.0	2025-06-02	0.0	95.0	1177.9419798762146	1177.9419798762146	1119.044880882404	1.0	8370.T
2025-06-10	@MTGEN1	3015.0	3015.0	3000.0	3000.0	3000.0	3050.0	3005.8333	JPY	JP	TKS	600.0	700.0	144.605	20.74617060267626	20.78651014833512	0.012471906089001072	0.014550557103834582	-0.004987541511038529	-0.00497512437810943	-0.003044996141248646	-0.0030403648424545127	-0.0019425453697898831	-0.0019406598496329863	2017-12-31	1079600.0	2025-06-02	66.0	34.0	22.39756578264929	7.615172366100759	7.615172366100759	1.0	9820.T
2025-06-10	@SOLEK1	6290.0	6390.0	6290.0	6390.0	6210.0	6380.0	6340.0	JPY	JP	TKS	200.0	300.0	144.605	44.189343383700425	43.84357387365582	0.008768714774731165	0.013153072162096748	0.01577319767709362	0.015898251192368873	0.007917697736784746	0.007949125596184325	0.007855499940308874	0.007886435331230235	2024-09-30	865301.0	2025-06-02	30.0	48.0	38.237083019259366	26.765958113481556	18.353799849244496	1.0	9867.T
2025-06-10	@KOBEE1	2275.0	2290.0	2274.0	2274.0	2273.0	2283.0	2276.5862	JPY	JP	TKS	5800.0	6200.0	144.605	15.725597316828603	15.743481898966152	0.09131219501400367	0.09760958777359015	-0.0004396570745699435	-0.0004395604395603936	0.0006969878167808474	0.0006972307692307833	-0.001136644891350791	-0.0011359991552264415	2024-09-30	8061566.0	2025-06-02	27.0	73.0	126.77294065903669	92.5442466810968	92.5442466810968	1.0	9046.T
2025-06-10	@KODEN2	2358.0	2423.0	2358.0	2388.0	2383.0	2398.0	2383.4209	JPY	JP	TKS	60600.0	69000.0	144.605	16.5139517997303	16.482285536461397	0.9988265035095607	1.1372777020158364	0.012642393415176478	0.012722646310432628	0.010723006506425214	0.010780703986429163	0.0019193869087512638	0.0019212301108879615	2024-09-30	8970000.0	2025-06-02	50.0	50.0	148.13014764358078	74.06507382179039	74.06507382179039	1.0	1948.T
2025-06-10	@KODAM1	638.0	669.0	624.0	654.0	653.0	654.0	649.2295	JPY	JP	TKS	1150200.0	1299100.0	144.605	4.522665191383424	4.4896753224300685	5.164024555859065	5.832537211368901	0.024769068112409087	0.02507836990595602	0.017447991805461527	0.017601097178683522	0.00732107630694756	0.007347940905334749	2025-03-27	15671691.0	2025-06-02	0.0	87.0	70.87781137581688	70.87781137581688	61.66369589696068	1.0	4222.T
2025-06-10	@KOIKE1	1217.0	1217.0	1191.0	1193.0	1192.0	1205.0	1203.9808	JPY	JP	TKS	25900.0	27500.0	144.605	8.250060509664259	8.325997026382215	0.21564332298329936	0.22896491822551093	-0.019917670889611827	-0.019720624486442073	-0.010755414089767434	-0.010697781429745201	-0.009162256799844393	-0.00912041122250462	2025-03-28	22614665.0	2025-06-02	20.0	80.0	186.57235465578648	149.25788372462918	149.25788372462918	1.0	6137.T
2025-06-10	@KOITO2	1772.0	1786.5	1755.0	1770.0	1769.0	1770.5	1771.8436	JPY	JP	TKS	1177000.0	1237000.0	144.605	12.240240655578992	12.252989868953357	14.421769075758101	15.156948467895303	-0.0011293055971517418	-0.0011286681715575453	-8.82657463225911e-05	-8.826185101584727e-05	-0.0010410398508291507	-0.0010404981568350458	2024-09-30	307833172.0	2025-06-02	21.0	79.0	3767.9521070502406	2976.6821645696896	2976.6821645696896	1.0	7276.T
2025-06-10	@KOKUY1	3245.0	3282.0	3242.0	3256.0	3256.0	3266.0	3265.4759	JPY	JP	TKS	240200.0	254400.0	144.605	22.516510494104633	22.582040040109263	5.424206017634245	5.7448709862037965	0.0033840979842398866	0.003389830508474523	0.006290159990484767	0.006309984591679418	-0.0029060620062448805	-0.002901843495461076	2024-12-31	115742463.0	2025-06-02	8.0	92.0	2606.116382753017	2397.627072132776	2397.627072132776	1.0	7984.T
2025-06-10	@KOMAT9	720.0	726.0	720.0	721.0	721.0	725.0	721.56568	JPY	JP	TKS	19800.0	20800.0	144.605	4.985996334843194	4.989908232772035	0.0988001830088863	0.10379009124165833	0.0013879252748481008	0.001388888888888884	0.0021721946316439755	0.0021745555555556795	-0.0007842693567958747	-0.0007839618979661456	2024-09-30	43140999.0	2025-06-02	9.0	79.0	215.1008628954739	195.74178523488123	169.9296816874244	1.0	3580.T
2025-06-10	@KOMOR2	1441.0	1459.0	1432.0	1437.0	1432.0	1439.0	1440.9058	JPY	JP	TKS	72200.0	77200.0	144.605	9.937415718681928	9.964425849728572	0.7194315463504029	0.7692536755990458	-0.002779709920497808	-0.002775850104094424	-6.537340674661607e-05	-6.537126995143083e-05	-0.002714336513751192	-0.0027106560331702223	2025-03-21	53478840.0	2025-06-02	0.0	87.0	531.4414652328758	531.4414652328758	462.35407475260195	1.0	6349.T
2025-06-10	@KADOY1	3645.0	3645.0	3635.0	3645.0	3630.0	3650.0	3640.5	JPY	JP	TKS	1000.0	1500.0	144.605	25.206597282251654	25.175478026347637	0.025175478026347637	0.03776321703952146	0.0	0.0	-0.0012353306079937454	-0.0012345679012345512	0.0012353306079937454	0.0012360939431397266	2024-09-30	9400000.0	2025-06-02	38.0	41.0	236.94201445316554	146.90404896096263	97.14622592579788	1.0	2612.T
2025-06-10	@KAMED1	3655.0	3715.0	3650.0	3685.0	3680.0	3690.0	3683.7349	JPY	JP	TKS	49400.0	58600.0	144.605	25.483212890287337	25.474464230144186	1.2584385329691228	1.4928036038864492	0.008174432439558288	0.008207934336525335	0.007831062775810693	0.007861805745553951	0.0003433696637475947	0.0003434286218588767	2009-06-23	22318650.0	2025-06-02	18.0	82.0	568.7509093738115	466.3757456865254	466.3757456865254	1.0	2220.T
2025-06-10	@KIKUS1	374.0	375.0	373.0	374.0	373.0	374.0	373.9375	JPY	JP	TKS	4800.0	5300.0	144.605	2.58635593513364	2.5859237232460845	0.012412433871581207	0.013705395733204248	0.0	0.0	-0.00016712626428105892	-0.00016711229946519968	0.00016712626428105892	0.00016714023065356187	2024-09-30	12744054.0	2025-06-02	16.0	84.0	32.9606597005636	27.68695414847343	27.68695414847343	1.0	7953.T
2025-06-10	@KIMOT1	228.0	232.0	228.0	230.0	230.0	231.0	230.3676	JPY	JP	TKS	240200.0	358300.0	144.605	1.5905397462051798	1.5930818436430279	0.38265825884305527	0.5708012245772969	0.008733679968754515	0.00877192982456143	0.010330664978672743	0.010384210526315885	-0.0015969850099182281	-0.0015957105079013045	2024-09-30	54772564.0	2025-06-02	13.0	87.0	87.11794004356697	75.79260783790328	75.79260783790328	1.0	7908.T
2025-06-10	@KAWAS21	1230.0	1249.0	1230.0	1238.0	1237.0	1241.0	1241.2405	JPY	JP	TKS	31600.0	34100.0	144.605	8.561253068704403	8.583662390650394	0.27124373154455245	0.29270288752117846	0.006483004878077736	0.006504065040650486	0.009097113388603972	0.009138617886178979	-0.0026141085105262363	-0.002610694704209271	2024-09-30	33795746.0	2025-06-02	56.0	44.0	289.33393415165455	127.306931026728	127.306931026728	1.0	9991.T
2025-06-10	@KIMUR3	855.0	866.0	849.0	849.0	849.0	852.0	855.21656	JPY	JP	TKS	55900.0	65500.0	144.605	5.8711662805573805	5.914156218664639	0.3306013326233533	0.38737723232253385	-0.007042282625412177	-0.007017543859649145	0.0002532544780855517	0.00025328654970757647	-0.007295537103497729	-0.007268989272144033	1973-01-01	20600000.0	2025-06-02	5.0	95.0	120.94602537948205	114.89872411050796	114.89872411050796	1.0	6378.T
2025-06-10	@KINGI2	1536.0	1549.0	1536.0	1549.0	1537.0	1550.0	1537.6001	JPY	JP	TKS	1000.0	1000.0	144.605	10.71193942118184	10.633104664430691	0.010633104664430692	0.010633104664430692	0.008427926709250855	0.00846354166666674	0.001041189544828569	0.0010417317708333318	0.007386737164422286	0.007414086406472009	2018-06-27	1776000.0	2025-06-02	32.0	48.0	19.024404412018946	12.936595000172883	9.131714117769095	1.0	7986.T
2025-06-10	@MITSU71	3040.0	3052.0	2956.5	2971.0	2970.0	2972.0	3003.5721	JPY	JP	TKS	7487000.0	7928297.0	144.605	20.545624286850387	20.770873068012865	155.5115266602123	164.6776506325072	-0.022958918937659334	-0.022697368421052633	-0.012055235071056103	-0.011982861842105286	-0.010903683866603231	-0.010844454175080398	2024-09-30	2113201551.0	2025-06-02	0.0	100.0	43417.04510923551	43417.04510923551	43417.04510923551	1.0	6503.T
2025-06-10	@MITSU73	2234.0	2260.0	2228.0	2237.0	2235.0	2238.0	2241.6856	JPY	JP	TKS	801600.0	851800.0	144.605	15.469727879395595	15.502130631720895	12.42650791438747	13.204714872099858	0.0013419818609836653	0.0013428827215755668	0.00343438223377035	0.003440286481647181	-0.0020924003727866847	-0.002090212829131688	2024-09-30	131489535.0	2025-06-02	0.0	100.0	2034.107325438263	2034.1073254382632	2034.1073254382632	1.0	5711.T
2025-06-10	@SUMIT22	595.0	595.0	594.0	594.0	594.0	595.0	594.51221	JPY	JP	TKS	509800.0	694000.0	144.605	4.107741779329899	4.111283911344698	2.095932538003527	2.8532310344732204	-0.001682086182984932	-0.001680672268907557	-0.0008201513582486442	-0.0008198151260504494	-0.0008619348247362879	-0.0008615634656182758	2024-09-30	162673321.0	2025-06-02	18.0	72.0	668.2199970540439	547.940397584316	481.11839787891165	1.0	1821.T
2025-06-10	@MITSU85	3240.0	3260.0	3208.0	3220.0	3216.0	3221.0	3232.2769	JPY	JP	TKS	645600.0	683200.0	144.605	22.267556446872515	22.352456000829847	14.430745594135749	15.271197939766951	-0.006191970247918732	-0.006172839506172867	-0.0023865183102884657	-0.0023836728395062456	-0.0038054519376302665	-0.0037982203814282967	2024-09-30	200843815.0	2025-06-02	0.0	94.0	4472.300987517721	4472.300987517721	4203.962928266658	1.0	4183.T
2025-06-10	@MIURA2	2858.0	2914.0	2858.0	2899.0	2899.0	2905.5	2896.99	JPY	JP	TKS	342200.0	363200.0	144.605	20.047716192386158	20.03381625808236	6.855571923515783	7.276282064935514	0.014243770431843217	0.014345696291112597	0.013550187426842442	0.013642407277816515	0.0006935830050007752	0.0006938235893116929	2024-09-30	125291112.0	2025-06-02	0.0	100.0	2511.8006548044677	2511.8006548044677	2511.8006548044677	1.0	6005.T
2025-06-10	@MORIO2	1715.0	1715.0	1715.0	1715.0	1675.0	1718.0	1715.0	JPY	JP	TKS	300.0	300.0	144.605	11.859894194529927	11.859894194529927	0.0035579682583589778	0.0035579682583589778	0.0	0.0	0.0	0.0	0.0	0.0	2017-09-27	1425000.0	2025-06-02	26.0	74.0	16.900349227205147	12.50625842813181	12.50625842813181	1.0	6647.T
2025-06-10	@MORIS4	2115.0	2115.0	2107.0	2110.0	2110.0	2130.0	2110.8182	JPY	JP	TKS	1100.0	1200.0	144.605	14.591473323882301	14.597131496144673	0.01605684464575914	0.017516557795373606	-0.0023668650102655064	-0.0023640661938534313	-0.0019791676627471944	-0.0019772104018911385	-0.0003876973475183121	-0.0003876222026132359	2024-09-30	4150000.0	2025-06-02	40.0	60.0	60.55461429411155	36.33276857646693	36.33276857646693	1.0	4524.T
2025-06-10	@MORIT3	2098.0	2105.0	2091.0	2102.0	2091.0	2109.0	2099.4896	JPY	JP	TKS	52700.0	54300.0	144.605	14.536150202275165	14.518789806714844	0.7651402228138723	0.788370286504616	0.0019047624806542984	0.0019065776930409228	0.000709757595364735	0.000710009532888467	0.0011950048852895634	0.0011957191881304396	2024-09-30	46918542.0	2025-06-02	0.0	100.0	682.0149737837557	682.0149737837557	682.0149737837557	1.0	6455.T
2025-06-10	@KAWAN2	1145.0	1175.0	1145.0	1151.0	1151.0	1170.0	1159.1924	JPY	JP	TKS	5200.0	5400.0	144.605	7.959614121226791	8.016267763908578	0.04168459237232461	0.04328784592510632	0.005226492733542365	0.005240174672489051	0.012318918750953145	0.012395109170305618	-0.00709242601741078	-0.0070673341198578266	2024-09-30	8258322.0	2025-06-02	16.0	72.0	65.73305640883787	55.21576738342381	47.32780061436327	1.0	9322.T
2025-06-10	@KANAG1	3700.0	3700.0	3625.0	3625.0	3620.0	3625.0	3646.7347	JPY	JP	TKS	4900.0	5000.0	144.605	25.06828947823381	25.21859340963314	0.1235711077072024	0.1260929670481657	-0.020478531343540496	-0.020270270270270285	-0.01450065519135002	-0.014396027027027025	-0.0059778761521904755	-0.005960044200637893	2017-09-27	12600000.0	2025-06-02	44.0	56.0	315.86044742574603	176.8818505584178	176.8818505584178	1.0	9081.T
2025-06-10	@KANAD1	1844.0	1859.0	1810.0	1821.0	1813.0	1835.0	1834.3272	JPY	JP	TKS	48600.0	51600.0	144.605	12.592925555824488	12.685088344109817	0.6164952935237371	0.6545505585560665	-0.012551324388931029	-0.012472885032537961	-0.005259359361226679	-0.005245553145336257	-0.00729196502770435	-0.007265443155397788	2025-03-03	22500000.0	2025-06-02	34.0	66.0	283.340825006051	187.00494450399364	187.00494450399364	1.0	8081.T
2025-06-10	@KANEK5	1378.0	1380.0	1374.0	1374.0	1374.0	1381.0	1374.628	JPY	JP	TKS	4300.0	4500.0	144.605	9.501746136025726	9.506089001071885	0.040876182704609104	0.04277740050482348	-0.0029069787913096334	-0.002902757619738794	-0.0024500235315016994	-0.0024470246734398238	-0.00045695525980793406	-0.00045685087165392435	2024-08-31	11772630.0	2025-06-02	5.0	95.0	111.86054161336055	106.26751453269253	106.26751453269253	1.0	1376.T
2025-06-10	@ONWAR3	568.0	576.0	568.0	574.0	573.0	575.0	573.09058	JPY	JP	TKS	436100.0	506200.0	144.605	3.9694339753120573	3.9631449811555624	1.7283275262819406	2.0061439894609454	0.010507977598415152	0.010563380281690238	0.008922365779449493	0.008962288732394352	0.0015856118189656598	0.0015868695660639087	2024-08-31	157921670.0	2025-06-02	6.0	94.0	626.859642336019	589.2480637958578	589.2480637958578	1.0	8016.T
2025-06-10	@KAWAS12	10810.0	10860.0	10565.0	10580.0	10580.0	10585.0	10707.868	JPY	JP	TKS	4642602.0	6165899.0	144.605	73.16482832543826	74.04908543964594	343.7804321602711	456.5791818632274	-0.021506205220964247	-0.021276595744680882	-0.009492833300969394	-0.009447918593894489	-0.012013371919994853	-0.011941499465626615	2024-09-30	167921800.0	2025-06-02	0.0	100.0	12285.96966909858	12285.96966909858	12285.96966909858	1.0	7012.T
2025-06-10	@KAYAB1	3100.0	3110.0	3070.0	3070.0	3065.0	3085.0	3082.054	JPY	JP	TKS	85200.0	94000.0	144.605	21.230247916738705	21.313606030220257	1.8159192337747658	2.0034789668407043	-0.009724549891995338	-0.009677419354838679	-0.005805853656466908	-0.005789032258064486	-0.003918696235528429	-0.003911028164983565	2024-11-29	50468662.0	2025-06-02	6.0	94.0	1071.4622062860897	1007.1744739089243	1007.1744739089243	1.0	7242.T
2025-06-10	@KEIOE1	3473.0	3494.0	3468.0	3492.0	3487.0	3492.0	3484.553	JPY	JP	TKS	307000.0	332100.0	144.605	24.148542581515162	24.097043670689118	7.397792406901559	8.002628203035856	0.005455864215418771	0.005470774546501689	0.0033209982354982515	0.003326518859775307	0.0021348659799205194	0.0021371464288246766	2025-04-30	119701730.0	2025-06-02	0.0	95.0	2890.622323986031	2890.622323986031	2746.0912077867292	1.0	9008.T
2025-06-10	@KEIIY1	1135.0	1154.0	1135.0	1147.0	1138.0	1147.0	1147.2535	JPY	JP	TKS	29600.0	33300.0	144.605	7.931952560423222	7.933705611839149	0.23483768611043881	0.2641923968742437	0.010517187213868517	0.010572687224669641	0.01073817412837652	0.010796035242290669	-0.00022098691450800345	-0.00022096249869796303	2024-09-30	44126024.0	2025-06-02	28.0	72.0	350.00552904809655	252.0039809146295	252.0039809146295	1.0	9856.T
2025-06-10	@KINGC5	791.0	798.0	789.0	789.0	789.0	795.0	792.05884	JPY	JP	TKS	5100.0	5300.0	144.605	5.456242868503856	5.477395940665953	0.027934719297396358	0.029030198485529547	-0.00253164692177954	-0.0025284450063211006	0.001337714216482766	0.001338609355246545	-0.003869361138262306	-0.0038618848064368994	2024-09-30	24771561.0	2025-06-02	5.0	95.0	135.15965304795824	128.40167039556033	128.40167039556033	1.0	8118.T
2025-06-10	@JORUD1	582.0	586.0	582.0	582.0	581.0	585.0	583.09766	JPY	JP	TKS	4100.0	4600.0	144.605	4.024757096919194	4.032347844127106	0.016532626160921132	0.018548800082984686	0.0	0.0	0.0018842374548349028	0.0018860137457044068	-0.0018842374548349028	-0.0018824633938678836	2024-09-30	5255000.0	2025-06-02	0.0	44.0	21.15009854431036	21.150098544310357	9.306043359496558	1.0	3710.T
2025-06-10	@MISUM3	1895.5	1914.0	1884.0	1898.0	1892.0	1900.0	1899.9856	JPY	JP	TKS	859700.0	943100.0	144.605	13.12541060129318	13.13914180007607	11.295720205525397	12.391524631651741	0.0013180442134830272	0.0013189132155104755	0.0023636512220530648	0.002366446847797299	-0.0010456070085700375	-0.001045060552037902	2025-04-30	285071497.0	2025-06-02	0.0	95.0	3741.6804488503167	3741.6804488503167	3554.5964264078007	1.0	9962.T
2025-06-10	@MITSU65	2850.0	2887.5	2850.0	2853.5	2853.0	2855.0	2862.2393	JPY	JP	TKS	7871899.0	8623996.0	144.605	19.733065938245566	19.793501607828226	155.81244551316138	170.6990786919042	0.0012273167140666175	0.001228070175438578	0.004285296216480994	0.004294491228070241	-0.0030579795024143763	-0.0030533086454371805	2024-10-31	4022391153.0	2025-06-02	0.0	90.0	79374.1098515646	79374.1098515646	71436.69886640814	1.0	8058.T
2025-06-10	@NITTA1	306.0	314.0	306.0	313.0	311.0	314.0	311.67237	JPY	JP	TKS	47600.0	51500.0	144.605	2.1645171328792228	2.1553360533868124	0.10259399614121228	0.11099980674942084	0.022618088587772256	0.02287581699346397	0.018367437966003486	0.01853715686274504	0.00425065062176877	0.00425969745088417	2009-06-24	28978860.0	2025-06-02	17.0	83.0	62.72523896130839	52.06194833788597	52.06194833788597	1.0	6493.T
2025-06-10	@NITTO12	1488.0	1495.0	1479.0	1490.0	1484.0	1491.0	1487.9856	JPY	JP	TKS	14000.0	17000.0	144.605	10.303931399329208	10.290001037308532	0.14406001452231945	0.17493001763424504	0.0013431835464672304	0.0013440860215054862	-9.677466181301497e-06	-9.677419354869876e-06	0.0013528610126485319	0.0013537765419235903	2016-10-27	2605000.0	2025-06-02	22.0	78.0	26.84174129525259	20.936558210297022	20.936558210297022	1.0	3524.T
2025-06-10	@NIPPO126	3200.0	3255.0	3192.0	3214.0	3208.0	3220.0	3218.44	JPY	JP	TKS	335000.0	356300.0	144.605	22.226064105667163	22.256768438159124	7.456017426783307	7.930086594516096	0.004365457509640791	0.004375000000000018	0.0057459603064451414	0.005762500000000115	-0.0013805027968043504	-0.0013795503411591081	2024-09-27	126479780.0	2025-06-02	0.0	100.0	2811.1476983506795	2811.1476983506795	2811.1476983506795	1.0	9072.T
2025-06-10	@NIKON3	1411.0	1431.5	1409.0	1420.0	1419.0	1424.0	1421.7798	JPY	JP	TKS	1199600.0	1264200.0	144.605	9.819854085266762	9.832162096746309	11.794661651256872	12.429819322706685	0.006358198742492327	0.006378454996456506	0.007610794198838811	0.007639829907866824	-0.0012525954563464836	-0.0012518112861077402	2025-03-31	333585686.0	2025-06-02	9.0	80.0	3275.762761453615	2980.94411292279	2620.610209162892	1.0	7731.T
2025-06-10	@YAMAH3	1018.5	1020.0	1005.5	1016.0	1010.0	1016.0	1014.4358	JPY	JP	TKS	1362000.0	1409600.0	144.605	7.026036444106359	7.015219390754123	9.554728810207115	9.888653253207012	-0.002457607528433492	-0.002454590083456054	-0.003998360808532553	-0.003990378006872852	0.0015407532800990609	0.0015419408502737042	2025-04-01	503000000.0	2025-06-02	0.0	91.0	3534.0963313854986	3534.0963313854986	3216.0276615608036	1.0	7951.T
2025-06-10	@MINEB3	1926.5	1980.0	1916.5	1959.0	1958.5	1962.5	1961.0188	JPY	JP	TKS	2599100.0	2745400.0	144.605	13.547249403547596	13.561210193285158	35.24694141336745	37.23094646464507	0.01672925387832791	0.01686997145081759	0.017759249029615454	0.017917882169737886	-0.0010299951512875438	-0.0010294648883529822	2024-09-30	427080606.0	2025-06-02	0.0	94.0	5785.767484900246	5785.767484900246	5438.621435806231	1.0	6479.T
2025-06-10	@NIPPO131	3385.0	3390.0	3385.0	3385.0	3350.0	3415.0	3386.25	JPY	JP	TKS	400.0	500.0	144.605	23.40859583001971	23.417240067770827	0.00936689602710833	0.011708620033885415	0.0	0.0	0.0003692080529287267	0.00036927621861160276	-0.0003692080529287267	-0.00036913990402365204	2024-09-30	1575899.0	2025-06-02	12.0	88.0	36.889582759932225	32.46283282874035	32.46283282874035	1.0	4119.T
2025-06-10	@NIPPO138	2871.0	2893.0	2861.5	2878.0	2874.0	2878.5	2878.1829	JPY	JP	TKS	2508700.0	2728500.0	144.605	19.90249299816742	19.903757823035164	49.93255725064832	54.30740322015145	0.0024352073262488005	0.002438174851967956	0.0024987563841012417	0.0025018808777428347	-6.354905785244114e-05	-6.354703865407707e-05	2024-09-30	1074726752.0	2025-06-02	0.0	100.0	21389.741656623213	21389.741656623213	21389.741656623213	1.0	5401.T
2025-06-10	@NIPPO141	3465.0	3478.0	3452.0	3463.0	3463.0	3467.0	3464.5015	JPY	JP	TKS	260800.0	277700.0	144.605	23.947996265689294	23.958379724075932	6.248345432039003	6.653242049375886	-0.0005773672215809711	-0.0005772005772005651	-0.00014387759375189546	-0.00014386724386727945	-0.00043348962782907563	-0.00043339568477596124	2025-03-31	89523246.0	2025-06-02	0.0	90.0	2143.902360900384	2143.902360900384	1929.5121248103453	1.0	5214.T
2025-06-10	@NISSA15	355.6001	355.69996	350.39991	352.5	352.39991	353.30005	353.07789	JPY	JP	TKS	17073801.0	18451598.0	144.605	2.4376750458144603	2.4416713806576538	41.688611260744025	45.052738764000004	-0.008756162602234774	-0.008717939055697621	-0.007118100703161545	-0.007092827026763948	-0.0016380618990732287	-0.0016367210079339944	2024-10-03	3713999360.0	2025-06-02	36.0	64.0	9053.523560042875	5794.25507842744	5794.25507842744	1.0	7201.T
2025-06-10	@ASSET10	343.0	343.0	316.0	320.0	319.0	321.0	324.51661	JPY	JP	TKS	381300.0	446200.0	144.605	2.2129248642854673	2.244158984820719	0.8556978209121401	1.0013437390270048	-0.06940945137216836	-0.06705539358600587	-0.05539372589109881	-0.053887434402332346	-0.014015725481069552	-0.013917962473477097	2021-11-30	29489890.0	2025-06-02	70.0	30.0	65.25891082604336	19.57767324781301	19.57767324781301	1.0	3121.T
2025-06-10	@NOMUR8	899.1001	909.80005	895.0	895.0	895.0	895.1001	901.36817	JPY	JP	TKS	10911301.0	11144797.0	144.605	6.189274229798417	6.233312610214032	68.01355011714098	69.46900367837551	-0.004570655938199053	-0.004560226386361221	0.002519423682721289	0.002522600097586425	-0.007090079620920342	-0.0070650043034024	2024-09-30	3163562601.0	2025-06-02	0.0	100.0	19580.15648072335	19580.15648072335	19580.15648072335	1.0	8604.T
2025-06-10	@NITTO14	1044.0	1045.0	1037.0	1037.0	1037.0	1042.0	1040.472	JPY	JP	TKS	35600.0	40900.0	144.605	7.171259638325093	7.19526987310259	0.2561516074824522	0.29428653780989594	-0.006727560213056982	-0.006704980842911823	-0.0033850331103355558	-0.003379310344827635	-0.0033425271027214265	-0.0033369470778646937	2024-09-30	41753765.0	2025-06-02	58.0	42.0	299.42708969261093	125.7593776708966	125.7593776708966	1.0	1929.T
2025-06-10	@NIPPO150	1964.0	2041.0	1959.0	1986.0	1981.0	2005.0	2004.7791	JPY	JP	TKS	161100.0	181300.0	144.605	13.733964938971683	13.863829743093255	2.2334629716123233	2.5135123324228075	0.011139355690706232	0.011201629327902252	0.020550670193004272	0.020763289205702584	-0.00941131450229804	-0.009367166686843453	2024-10-31	38216759.0	2025-06-02	26.0	74.0	524.8676281871305	388.4020448584766	388.4020448584766	1.0	7279.T
2025-06-10	@NIPPO155	1253.0	1259.0	1237.0	1239.0	1238.0	1241.0	1250.2781	JPY	JP	TKS	16900.0	17200.0	144.605	8.568168458905294	8.646160921129976	0.14612011956709658	0.1487139678434356	-0.011236073266926105	-0.011173184357541888	-0.002174669344726432	-0.0021723064644851853	-0.009061403922199673	-0.009020473125139095	2024-09-30	5155520.0	2025-06-02	0.0	100.0	44.173363853255424	44.173363853255424	44.173363853255424	1.0	6998.T
2025-06-10	@NITTA3	3795.0	3795.0	3710.0	3730.0	3710.0	3745.0	3745.7964	JPY	JP	TKS	42700.0	45300.0	144.605	25.79440544932748	25.903643719096852	1.1060855868054356	1.1734350604750874	-0.0172761771918708	-0.017127799736495364	-0.013050159610843437	-0.012965375494071063	-0.004226017581027364	-0.004217100534348317	2024-09-30	29272503.0	2025-06-02	18.0	77.0	755.066810898655	619.1547849368972	581.4014443919644	1.0	5186.T
2025-06-10	@TAKAR6	388.0	395.0	388.0	391.0	391.0	392.0	391.52222	JPY	JP	TKS	1668200.0	1911500.0	144.605	2.7039175685488055	2.7075289236195155	4.516699750382076	5.175441537498704	0.007702220362092227	0.0077319587628865705	0.009036930263430776	0.009077886597938178	-0.0013347099013385488	-0.001333819572232664	2024-09-30	140300000.0	2025-06-02	18.0	82.0	379.3596348673974	311.0749005912659	311.0749005912659	1.0	8897.T
2025-06-10	@HAKUT2	3710.0	3760.0	3700.0	3705.0	3705.0	3720.0	3723.2698	JPY	JP	TKS	70800.0	79800.0	144.605	25.62152069430518	25.747863490197435	1.8229487351059783	2.0546795065177554	-0.0013486178712938113	-0.0013477088948786742	0.003570384084955691	0.003576765498652268	-0.004919001956249502	-0.004906923478927072	2025-03-13	21137213.0	2025-06-02	20.0	65.0	541.5675402994365	433.2540322395492	352.0189011946337	1.0	7433.T
2025-06-10	@NITTO19	726.0	726.0	723.0	726.0	724.0	726.0	725.5	JPY	JP	TKS	600.0	700.0	144.605	5.020573285847655	5.017115590747208	0.003010269354448325	0.003511980913523046	0.0	0.0	-0.0006889425005542904	-0.0006887052341597588	0.0006889425005542904	0.000689179875947632	2017-03-31	12102660.0	2025-06-02	21.0	79.0	60.76229148369698	48.00221027212061	48.00221027212061	1.0	2877.T
2025-06-10	@KATAK2	973.0	980.0	958.0	958.0	957.0	958.0	967.94483	JPY	JP	TKS	18100.0	18700.0	144.605	6.624943812454618	6.693716192386156	0.12115626308218942	0.12517249279762113	-0.015536304215144625	-0.01541623843782114	-0.005208990335288988	-0.005195447070914683	-0.010327313879855637	-0.010274170274766625	2024-09-30	10161686.0	2025-06-02	41.0	59.0	67.32059878980672	39.71915328598597	39.71915328598597	1.0	4031.T
2025-06-10	@KATOW1	1302.0	1328.0	1302.0	1315.0	1312.0	1318.0	1320.8306	JPY	JP	TKS	41300.0	45900.0	144.605	9.093738114173092	9.134058988278415	0.37723663621589854	0.41925330756197926	0.009935121843350103	0.009984639016897168	0.014359237346139864	0.014462826420891028	-0.0044241155027897605	-0.00441434351990333	2024-09-30	11743587.0	2025-06-02	0.0	94.0	106.79310469900764	106.79310469900764	100.38551841706717	1.0	6390.T
2025-06-10	@KAWAG2	1332.0	1425.0	1332.0	1425.0	1360.0	1425.0	1373.8213	JPY	JP	TKS	2800.0	3200.0	144.605	9.854431036271222	9.500510355796827	0.026601428996231115	0.030401633138549846	0.06749024160241746	0.06981981981981988	0.030914554999493582	0.03139737237237239	0.036575686602923874	0.037252807188241865	2018-05-29	1220000.0	2025-06-02	26.0	74.0	12.02240586425089	8.89658033954566	8.89658033954566	1.0	4361.T
2025-06-10	@KAWAS14	2048.0	2094.5	2037.5	2068.0	2067.5	2069.0	2061.9507	JPY	JP	TKS	6550301.0	7295399.0	144.605	14.301026935444833	14.259193665502575	93.40201052633518	104.02650720811381	0.009718249468921414	0.009765625	0.006788769305304143	0.006811865234374936	0.0029294801636172707	0.0029337752837641506	2025-03-10	639172067.0	2025-06-02	0.0	61.0	9140.816946550949	9140.816946550949	5575.898337396079	1.0	9107.T
2025-06-10	@KONIS1	1098.0	1118.0	1098.0	1099.0	1098.0	1100.0	1103.4502	JPY	JP	TKS	80200.0	86600.0	144.605	7.600013830780402	7.630788700252412	0.6119892537602434	0.6608263014418588	0.0009103323341452807	0.0009107468123861207	0.004951473474393175	0.004963752276867073	-0.004041141140247895	-0.004032986717479425	2024-09-30	70414880.0	2025-06-02	7.0	93.0	535.1540618927423	497.69327756025035	497.69327756025035	1.0	4956.T
2025-06-10	@KEIHA2	3099.0	3109.0	3077.0	3083.0	3082.0	3090.0	3088.0069	JPY	JP	TKS	146800.0	156100.0	144.605	21.3201479893503	21.354772656547148	3.1348806259811215	3.33348001168701	-0.005176329901598109	-0.00516295579219106	-0.0035536121896200257	-0.003547305582445981	-0.0016227177119780833	-0.001621401817463508	2024-09-30	113182703.0	2025-06-02	0.0	100.0	2413.071977794682	2413.071977794682	2413.071977794682	1.0	9045.T
2025-06-10	@KEISE2	1392.0	1397.0	1380.0	1391.5	1388.0	1392.0	1388.9322	JPY	JP	TKS	2121200.0	2281400.0	144.605	9.622765464541338	9.605008125583486	20.37414323598769	21.912865537706168	-0.00035925992841967513	-0.00035919540229889524	-0.0022063114264030403	-0.002203879310344825	0.0018470514979833652	0.0018487583483197678	2025-03-31	517233555.0	2025-06-02	0.0	95.0	4977.217190155943	4977.217190155943	4728.3563306481465	1.0	9009.T
2025-06-10	@KELCO1	1325.0	1326.0	1317.0	1326.0	1325.0	1326.0	1322.5501	JPY	JP	TKS	12000.0	13500.0	144.605	9.169807406382906	9.145950001728847	0.10975140002074617	0.12347032502333943	0.0007544323254853325	0.0007547169811321641	-0.001850692607671789	-0.0018489811320755445	0.0026051249331571213	0.002608521219725546	2024-09-30	7743000.0	2025-06-02	7.0	93.0	71.00181874762285	66.03169143528925	66.03169143528925	1.0	6919.T
2025-06-10	@KIKUS2	1303.0	1303.0	1284.0	1303.0	1301.0	1302.0	1294.1419	JPY	JP	TKS	15500.0	16200.0	144.605	9.010753431762387	8.949496213823867	0.13871719131426993	0.14498183866394662	0.0	0.0	-0.006821448107126038	-0.006798234842670725	0.006821448107126038	0.006844767177385913	2024-09-30	9900000.0	2025-06-02	19.0	81.0	89.20645897444764	72.25723176930259	72.25723176930259	1.0	6912.T
2025-06-10	@KANEF1	663.0	670.0	661.0	670.0	665.0	670.0	668.1941	JPY	JP	TKS	6700.0	6900.0	144.605	4.633311434597697	4.620822931433906	0.030959513640607172	0.031883678226893954	0.010502722199149161	0.010558069381598756	0.007803710006102804	0.007834238310709063	0.0026990121930463573	0.0027026578055686645	1997-08-19	14310000.0	2025-06-02	21.0	60.0	66.30268662909305	52.37912243698351	39.781611977455825	1.0	5984.T
2025-06-10	@KANTO5	843.0	850.0	837.0	838.0	836.0	839.0	840.64991	JPY	JP	TKS	79400.0	88300.0	144.605	5.795096988347568	5.813422149994814	0.4615857187095882	0.5133251758445421	-0.005948857519772588	-0.005931198102016588	-0.0027916629369366674	-0.0027877698695136788	-0.0031571945828359205	-0.0031522158849692783	2024-09-30	57546050.0	2025-06-02	6.0	81.0	333.48494104629856	313.47584458352065	270.1228022475018	1.0	4047.T
2025-06-10	@KANDE3	3000.0	3068.0	3000.0	3023.0	3021.0	3024.0	3035.879	JPY	JP	TKS	459700.0	519300.0	144.605	20.905224577296774	20.994287887694064	9.65107414197296	10.902333700079527	0.007637427129211005	0.0076666666666667105	0.011888714998574912	0.01195966666666659	-0.004251287869363907	-0.004242263937396684	2024-09-30	205288338.0	2025-06-02	46.0	54.0	4291.5988089900075	2317.4633568546037	2317.4633568546037	1.0	1942.T
2025-06-10	@KANSA18	1594.0	1615.5	1591.0	1606.0	1602.0	1606.5	1603.0242	JPY	JP	TKS	3758700.0	3942800.0	144.605	11.10611666263269	11.085537844472876	41.667211096020196	43.70805861318765	0.007500035156546403	0.007528230865746499	0.005645389839137316	0.005661355081555852	0.0018546453174090871	0.0018563662357686805	2025-01-06	1114927528.0	2025-06-02	6.0	94.0	12382.515196348675	11639.564284567754	11639.564284567754	1.0	9503.T
2025-06-10	@NOZAK2	187.0	187.0	185.0	185.0	185.0	187.0	185.8429	JPY	JP	TKS	19100.0	21900.0	144.605	1.279347187165036	1.2851761695653676	0.024546864838698522	0.02814535811348155	-0.010752791776261539	-0.010695187165775444	-0.00620692369283482	-0.006187700534759477	-0.0045458680834267184	-0.004535551263997628	2001-08-31	21460000.0	2025-06-02	8.0	84.0	27.45479063656167	25.258407385636733	23.062024134711802	1.0	7919.T
2025-06-10	@NTNCO2	210.5	213.80001	209.9	211.2	211.0	211.30001	211.8142	JPY	JP	TKS	3700300.0	3761400.0	144.605	1.4605304104284085	1.4647778430897964	5.420117452785173	5.50961537899796	0.0033198987096705324	0.003325415676959542	0.006223822178988314	0.0062432304038004816	-0.0029039234693177818	-0.002899711161952312	2024-09-30	532463527.0	2025-06-02	0.0	100.0	777.679173627468	777.679173627468	777.679173627468	1.0	6472.T
2025-06-10	@OHMOT1	1177.0	1182.0	1177.0	1182.0	1177.0	1186.0	1178.6668	JPY	JP	TKS	300.0	400.0	144.605	8.173991217454445	8.150940838836831	0.0024452822516510494	0.003260376335534733	0.004239090705767445	0.004248088360237823	0.0014151409513134539	0.0014161427357688439	0.0028239497544539915	0.002827940856567901	2025-03-27	26794280.0	2025-06-02	60.0	40.0	219.0162093980153	87.60648375920611	87.60648375920611	1.0	1793.T
2025-06-10	@OIELE1	2739.0	2739.0	2727.0	2727.0	2715.0	2727.0	2732.75	JPY	JP	TKS	400.0	600.0	144.605	18.85826907783272	18.898032571487846	0.007559213028595139	0.011338819542892708	-0.004390786417490133	-0.004381161007667056	-0.0022844620891335765	-0.0022818546914932236	-0.002106324328356557	-0.002104107583935644	2018-09-26	1470000.0	2025-06-02	17.0	78.0	27.721655544414098	23.0089741018637	21.622891324642996	1.0	6822.T
2025-06-10	@ODAWA1	1906.0	1958.0	1906.0	1953.0	1940.0	1953.0	1941.2059	JPY	JP	TKS	13600.0	14800.0	144.605	13.505757062342244	13.424196258773902	0.18256906911932508	0.19867810462985375	0.02435984666253166	0.024658971668415575	0.018302572669393058	0.018471091290660935	0.006057273993138601	0.006075656374215699	2024-09-30	6392736.0	2025-06-02	16.0	70.0	86.33873937968951	72.5245410789392	60.437117565782664	1.0	6149.T
2025-06-10	@ORIEN50	361.0	366.0	360.0	362.0	361.0	363.0	363.09986	JPY	JP	TKS	740400.0	791000.0	144.605	2.503371252722935	2.510977213789288	1.859127529089589	1.9861829761073269	0.0027662534928900584	0.0027700831024930483	0.0057999345186203755	0.0058167867036009735	-0.003033681025730317	-0.0030290840651934214	2024-09-30	138809400.0	2025-06-02	17.0	83.0	347.491461567719	288.41791310120675	288.41791310120675	1.0	1786.T
2025-06-10	@KANSE1	868.0	880.0	868.0	874.0	870.0	881.0	872.88233	JPY	JP	TKS	1700.0	2000.0	144.605	6.044051035579683	6.036321911413852	0.010261747249403548	0.012072643822827704	0.0068886609951857025	0.00691244239631339	0.005609044007465869	0.0056248041474653565	0.0012796169877198338	0.001280436046861011	2024-08-31	8050000.0	2025-06-02	36.0	40.0	48.654610836416445	31.138950935306525	19.461844334566578	1.0	9903.T
2025-06-10	@JUROK2	4840.0	4840.0	4745.0	4765.0	4765.0	4790.0	4788.6329	JPY	JP	TKS	75400.0	82100.0	144.605	32.95183430725079	33.11526503232945	2.4968909834376403	2.7187632591542474	-0.015617183622374853	-0.015495867768595017	-0.010669757140194136	-0.010613037190082775	-0.004947426482180717	-0.004935208125893209	2024-09-30	37924134.0	2025-06-02	0.0	100.0	1249.6697798139762	1249.6697798139762	1249.6697798139762	1.0	7380.T
2025-06-10	@KAJIT1	3370.0	3430.0	3370.0	3390.0	3370.0	3395.0	3384.375	JPY	JP	TKS	800.0	800.0	144.605	23.44317278102417	23.404273711144153	0.01872341896891532	0.01872341896891532	0.005917177028088361	0.005934718100890191	0.004256506842947871	0.004265578635014755	0.0016606701851404893	0.0016620498614958734	2017-09-27	1718000.0	2025-06-02	49.0	51.0	40.27537083779953	20.54043912727776	20.54043912727776	1.0	6391.T
2025-06-10	@JAPAN218	245.0	246.0	236.0	236.0	236.0	238.0	239.7974	JPY	JP	TKS	215700.0	263800.0	144.605	1.6320320874105323	1.6582925901594	0.35769371169738257	0.43745758528404965	-0.03742640551911691	-0.03673469387755102	-0.021463810378732795	-0.021235102040816245	-0.015962595140384117	-0.015835868111997886	2024-09-30	22284392.0	2025-06-02	45.0	55.0	36.36884279243456	20.002863535839012	20.002863535839012	1.0	8518.T
2025-06-10	@KAMEI1	2341.0	2365.0	2305.0	2313.0	2302.0	2326.0	2322.6939	JPY	JP	TKS	61400.0	64300.0	144.605	15.995297534663395	16.062334635731823	0.986227346633934	1.0328081170775563	-0.012032805259472035	-0.011960700555318282	-0.007850512666716547	-0.007819777872703937	-0.004182292592755488	-0.004173558986830028	2025-03-28	32991968.0	2025-06-02	14.0	78.0	527.7163444140937	453.8360561961206	411.61874864299307	1.0	8037.T
2025-06-10	@KAMIG2	4050.0	4066.0	4025.0	4038.0	4030.0	4043.0	4042.4263	JPY	JP	TKS	231800.0	246400.0	144.605	27.924345631202243	27.95495522284845	6.47995862065627	6.8881009669098585	-0.002967361227803167	-0.002962962962962945	-0.001871800108032673	-0.0018700493827160658	-0.001095561119770494	-0.0010949612117850949	2025-03-25	106576837.0	2025-06-02	7.0	88.0	2976.0884326683035	2767.762242381522	2618.957820748107	1.0	9364.T
2025-06-10	@KANAM1	3260.0	3295.0	3180.0	3180.0	3180.0	3190.0	3209.5396	JPY	JP	TKS	156400.0	181300.0	144.605	21.99094083883683	22.195218699215104	3.471332204557242	4.023993150167699	-0.024845998586531692	-0.024539877300613466	-0.015599695314573836	-0.015478650306748443	-0.009246303271957856	-0.009203687656634596	2024-10-31	38742241.0	2025-06-02	0.0	100.0	851.9783297949587	851.9783297949587	851.9783297949587	1.0	9678.T
2025-06-10	@KYODO2	1316.0	1326.0	1309.0	1309.0	1309.0	1310.0	1314.9659	JPY	JP	TKS	49700.0	58300.0	144.605	9.05224577296774	9.093502299367241	0.4519470642785519	0.5301511840531102	-0.005333345975362391	-0.005319148936170248	-0.0007860991685610941	-0.0007857902735562972	-0.004547246806801297	-0.004536923733155285	2025-03-28	33480000.0	2025-06-02	15.0	85.0	303.06918847896	257.608810207116	257.608810207116	1.0	7914.T
2025-06-10	@KUNIM1	1070.0	1070.0	1064.0	1064.0	1064.0	1067.0	1066.2801	JPY	JP	TKS	2500.0	3000.0	144.605	7.357975173749179	7.373742954946233	0.018434357387365582	0.0221212288648387	-0.005623257554361771	-0.005607476635513975	-0.0034825992712583798	-0.0034765420560748383	-0.0021406582831033916	-0.0021383687081846237	1990-04-20	14450000.0	2025-06-02	39.0	61.0	106.32274126067564	64.85687216901214	64.85687216901214	1.0	5388.T
2025-06-10	@KYOKU2	1500.0	1514.0	1498.0	1498.0	1497.0	1505.0	1505.8663	JPY	JP	TKS	17200.0	19400.0	144.605	10.359254520936345	10.413653054873622	0.17911483254382632	0.20202486926454827	-0.0013342230131367927	-0.0013333333333332975	0.0039032391080668916	0.003910866666666513	-0.005237462121203684	-0.005223770529960037	2025-03-31	12471836.0	2025-06-02	6.0	94.0	129.19892346737666	121.44698805933405	121.44698805933405	1.0	8093.T
2025-06-10	@KYOKU3	4540.0	4555.0	4480.0	4510.0	4490.0	4525.0	4505.5313	JPY	JP	TKS	69500.0	78100.0	144.605	31.18840980602331	31.157507001832577	2.165446736627364	2.4334012968431242	-0.006629858538669708	-0.0066079295154185536	-0.007621192319733794	-0.007592224669603631	0.0009913337810640854	0.0009918253148080147	2024-09-30	12078283.0	2025-06-02	0.0	100.0	376.7024399571246	376.70243995712457	376.70243995712457	1.0	1301.T
2025-06-10	@KYOKU4	2613.0	2639.0	2613.0	2620.0	2618.0	2623.0	2626.5	JPY	JP	TKS	139600.0	147400.0	144.605	18.118322326337264	18.163272362643063	2.5355928218249715	2.6772663462535875	0.0026753312345304536	0.0026789131266742316	0.005153174873403721	0.005166475315729002	-0.002477843638873267	-0.0024747763182942917	2023-03-20	40150000.0	2025-06-02	0.0	100.0	727.4506414024412	727.4506414024413	727.4506414024413	1.0	7226.T
2025-06-10	@KYODO4	640.0	705.0	640.0	669.0	662.0	674.0	667.69043	JPY	JP	TKS	23900.0	25200.0	144.605	4.626396044396805	4.617339856851423	0.11035442257874901	0.11635696439265586	0.04431588377451057	0.04531250000000009	0.04235646162320528	0.04326629687499994	0.00195942215130529	0.0019613430733160797	2024-09-30	5115492.0	2025-06-02	21.0	52.0	23.666291953943503	18.696370643615367	12.306471816050621	1.0	9685.T
2025-06-10	@KINTE2	1756.0	1770.0	1755.0	1760.0	1760.0	1768.0	1762.8143	JPY	JP	TKS	61400.0	74300.0	144.605	12.171086753570071	12.190548736212442	0.7484996924034439	0.9057577711005844	0.0022753138371349735	0.002277904328018332	0.0038730708342615827	0.003880580865603722	-0.0015977569971266092	-0.0015964812629440939	2017-08-29	40437940.0	2025-06-02	63.0	37.0	492.17367587566133	182.1042600739947	182.1042600739947	1.0	8244.T
2025-06-10	@KYOWA7	2450.0	2463.5	2434.0	2463.0	2451.0	2463.5	2456.0997	JPY	JP	TKS	997900.0	1032000.0	144.605	17.032606064797207	16.984887797793995	16.949219533418628	17.5284042073234	0.005292094581765383	0.0053061224489796555	0.002486579366868469	0.0024896734693877764	0.0028055152148969142	0.0028094543556191898	2024-10-31	525634500.0	2025-06-02	0.0	45.0	8952.925372566648	8952.925372566648	4028.8164176549913	1.0	4151.T
2025-06-10	@KYOWA8	6250.0	6250.0	6250.0	6250.0	6200.0	6300.0	6250.0	JPY	JP	TKS	100.0	100.0	144.605	43.22118875557554	43.22118875557554	0.004322118875557554	0.004322118875557554	0.0	0.0	0.0	0.0	0.0	0.0	2024-08-31	586100.0	2025-06-02	45.0	49.0	25.331938729642822	13.932566301303552	12.412649977524982	1.0	9647.T
2025-06-10	@KURAM1	212.0	214.0	209.0	210.0	210.0	211.0	211.35911	JPY	JP	TKS	340300.0	453700.0	144.605	1.452231942187338	1.4616307181632724	0.49739293339096163	0.6631418568306767	-0.009478743954543845	-0.009433962264150941	-0.003027644731995238	-0.003023066037735944	-0.006451099222548606	-0.006430335555443922	2025-02-07	47998575.0	2025-06-02	34.0	52.0	69.7050637944746	46.00534210435323	36.246633173126796	1.0	5216.T
2025-06-10	@KONDO4	1473.0	1480.0	1451.0	1456.0	1450.0	1468.0	1458.4874	JPY	JP	TKS	31800.0	34200.0	144.605	10.068808132498877	10.086009474084575	0.3207351012758895	0.34494152401369244	-0.011608187705998141	-0.01154107264086901	-0.009901266204853876	-0.009852410047522131	-0.001706921501144265	-0.0017054655391606222	2022-01-11	26344400.0	2025-06-02	17.0	78.0	265.2567089658034	220.16306844161682	206.90023299332665	1.0	7438.T
2025-06-10	@KRSCO1	2430.0	2445.0	2382.0	2411.0	2405.0	2435.0	2411.1451	JPY	JP	TKS	65500.0	75700.0	144.605	16.67300577435082	16.67400919746897	1.0921476024342174	1.262222496248401	-0.007849658153422645	-0.007818930041152305	-0.007789477467427197	-0.007759218106995758	-6.01806859954479e-05	-6.017887517439924e-05	2021-11-29	25355800.0	2025-06-02	53.0	47.0	422.7573998132845	198.69597791224373	198.69597791224373	1.0	9369.T
2025-06-10	@KITAZ1	395.0	395.0	392.0	395.0	395.0	396.0	393.98218	JPY	JP	TKS	5600.0	9800.0	144.605	2.7315791293523737	2.724540506898102	0.01525742683862937	0.026700496967601395	0.0	0.0	-0.0025800850524193564	-0.002576759493670866	0.0025800850524193564	0.002583416336241262	2024-09-30	23818257.0	2025-06-02	20.0	80.0	65.06145371875108	52.04916297500086	52.04916297500086	1.0	9930.T
2025-06-10	@KOKUS3	3580.0	3650.0	3500.0	3510.0	3510.0	3515.0	3576.4168	JPY	JP	TKS	6000.0	6700.0	144.605	24.27301960513122	24.73231769302583	0.14839390615815498	0.16570652854327309	-0.01974676293483313	-0.019553072625698276	-0.0010013950834810714	-0.0010008938547486634	-0.018745367851352057	-0.01857076613665387	2024-09-30	7636368.0	2025-06-02	0.0	70.0	185.3577101759967	185.3577101759967	129.75039712319767	1.0	9687.T
2025-06-10	@KOBES3	1617.0	1622.5	1611.0	1615.5	1615.0	1616.0	1617.0069	JPY	JP	TKS	1200900.0	1260800.0	144.605	11.171812869541165	11.18223367103489	13.428744415545799	14.09856021244079	-0.000928074312553484	-0.0009276437847866026	4.267152305281741e-06	4.267161409998721e-06	-0.0009323414648587658	-0.0009319069695992166	2024-09-30	396345963.0	2025-06-02	0.0	95.0	4427.902930234087	4427.902930234087	4206.507783722383	1.0	5406.T
2025-06-10	@KOMER11	2852.0	2868.0	2817.0	2827.0	2824.0	2829.0	2831.8675	JPY	JP	TKS	86800.0	93200.0	144.605	19.549808097921925	19.583468759724767	1.6998450883441096	1.8251792884063482	-0.008804423840596876	-0.008765778401122026	-0.0070841145382729565	-0.007059081346423635	-0.001720309302323919	-0.001718830418442896	2024-09-30	54409168.0	2025-06-02	30.0	70.0	1063.6887931675944	744.5821552173162	744.5821552173162	1.0	8218.T
2025-06-10	@KONAM10	20065.0	20460.0	19955.0	20415.0	20395.0	20425.0	20308.145	JPY	JP	TKS	411700.0	473600.0	144.605	141.17769095121193	140.4387469312956	57.818632111614406	66.5117905466616	0.017292921052659338	0.017443309244953964	0.012045033384112003	0.012117866932469523	0.005247887668547335	0.005261681950764041	2024-09-30	143500000.0	2025-06-02	12.0	69.0	20258.998651498914	17827.918813319044	13978.709069534252	1.0	9766.T
2025-06-10	@KOYOS1	1100.0	1113.0	1090.5	1094.5	1091.0	1095.0	1098.2061	JPY	JP	TKS	885700.0	928800.0	144.605	7.568894574876388	7.594523702499915	6.726469643304175	7.05379361488192	-0.005012541823544048	-0.0050000000000000044	-0.00163214941331713	-0.0016308181818180945	-0.003380392410226918	-0.003374685316353765	2025-03-14	318608107.0	2025-06-02	24.0	76.0	2411.5111725839356	1832.748491163791	1832.748491163791	1.0	6473.T
2025-06-10	@KISOJ1	2348.0	2370.0	2348.0	2354.0	2350.0	2362.0	2357.3672	JPY	JP	TKS	39200.0	41800.0	144.605	16.27882853289997	16.302114034784413	0.639042870163549	0.6814283666539885	0.0025521068722342832	0.0025553662691653045	0.003981501114021846	0.003989437819420738	-0.0014293942417875627	-0.0014283731444130199	2024-09-30	28543889.0	2025-06-02	0.0	100.0	464.66107469312954	464.66107469312954	464.66107469312954	1.0	8160.T
2025-06-10	@KROSA1	2964.0	2987.0	2928.0	2928.0	2927.0	2936.0	2958.346	JPY	JP	TKS	91900.0	102100.0	144.605	20.248262508212026	20.4581169392483	1.8801009467169185	2.088773739497251	-0.012220111334775297	-0.012145748987854255	-0.0019093790594961746	-0.0019075573549257596	-0.010310732275279122	-0.010257758896356273	2024-09-30	36458112.0	2025-06-02	43.0	57.0	738.213422329795	420.78165072798316	420.78165072798316	1.0	5352.T
2025-06-10	@EIZON1	2073.0	2119.0	2070.0	2089.0	2087.0	2100.0	2097.5867	JPY	JP	TKS	94600.0	104200.0	144.605	14.446250129663568	14.505630510701566	1.3722326463123682	1.5114866992151033	0.007688649120786373	0.0077182826821031725	0.011790659973843987	0.011860443801254172	-0.004102010853057614	-0.004093609098493878	2024-09-27	43962320.0	2025-06-02	0.0	100.0	635.0906710003112	635.0906710003112	635.0906710003112	1.0	6737.T
2025-06-10	@ITOEN1	3372.0	3382.0	3335.0	3371.0	3365.0	3372.0	3362.5813	JPY	JP	TKS	264600.0	293000.0	144.605	23.31178036720722	23.25356177172297	6.1528924447978985	6.8132935991148305	-0.000296603887685265	-0.00029655990510080166	-0.0027971170652829613	-0.0027932087781732395	0.0025005131775976963	0.0025036420680744076	2025-04-30	85212380.0	2025-06-02	26.0	67.0	1986.452287127001	1469.974692473981	1330.9230323750908	1.0	2593.T
2025-06-10	@ISBCO1	1371.0	1380.0	1352.0	1363.0	1360.0	1371.0	1371.7313	JPY	JP	TKS	16000.0	18300.0	144.605	9.425676843815912	9.486057190276961	0.15177691504443136	0.1735948465820684	-0.00585224786578209	-0.005835156819839482	0.0005332640622359719	0.000533406272793524	-0.006385511928018062	-0.00636516787216268	2025-04-28	11463141.0	2025-06-02	17.0	83.0	108.04786268109677	89.67972602531032	89.67972602531032	1.0	9702.T
2025-06-10	@ICHIY1	774.0	783.0	770.0	773.0	773.0	780.0	775.22852	JPY	JP	TKS	77000.0	86300.0	144.605	5.345596625289582	5.361007710660075	0.41279759372082575	0.4626549654299644	-0.001292825002304987	-0.0012919896640827266	0.0015859768157513443	0.0015872351421188924	-0.0028788018180563313	-0.0028746620415874835	2024-09-30	37931386.0	2025-06-02	0.0	100.0	202.7658889941565	202.7658889941565	202.7658889941565	1.0	8624.T
2025-06-10	@IDECI1	2283.0	2305.0	2273.0	2278.0	2273.0	2280.0	2283.65	JPY	JP	TKS	83700.0	89200.0	144.605	15.753258877632172	15.792330832267213	1.3218180906607657	1.4086759102382356	-0.002192502522667894	-0.0021901007446342158	0.00028467257372000176	0.00028471309680244694	-0.002477175096387896	-0.0024741094300790856	2025-05-23	31374485.0	2025-06-02	0.0	100.0	494.2503843573874	494.2503843573875	494.2503843573875	1.0	6652.T
2025-06-10	@IWABU1	6400.0	6400.0	6400.0	6400.0	6400.0	6470.0	6400.0	JPY	JP	TKS	300.0	300.0	144.605	44.258497285709346	44.258497285709346	0.013277549185712804	0.013277549185712804	0.0	0.0	0.0	0.0	0.0	0.0	2016-09-28	1100000.0	2025-06-02	10.0	90.0	48.684347014280284	43.81591231285225	43.81591231285225	1.0	5983.T
2025-06-10	@NEWJA2	186.0	189.0	186.0	187.0	186.0	188.0	187.24891	JPY	JP	TKS	137000.0	149600.0	144.605	1.29317796756682	1.294899277341724	0.17740120099581622	0.19371693189032194	0.0053619431413851615	0.005376344086021501	0.006692127572391904	0.006714569892473099	-0.0013301844310067423	-0.0013293001278351646	2024-09-30	37286906.0	2025-06-02	17.0	83.0	48.218605317935065	40.0214424138861	40.0214424138861	1.0	4406.T
2025-06-10	@HOWAM1	1074.0	1078.0	1054.0	1054.0	1054.0	1057.0	1064.6863	JPY	JP	TKS	127200.0	151500.0	144.605	7.288821271740258	7.362721206044052	0.9365381374088033	1.1154522627156738	-0.018797545967502494	-0.01862197392923648	-0.008709794305442387	-0.008671973929236465	-0.010087751662060107	-0.010037040957510235	2024-09-30	12548134.0	2025-06-02	0.0	100.0	91.46110601984716	91.46110601984715	91.46110601984715	1.0	6203.T
2025-06-10	@SUMIT20	1406.0	1434.0	1401.0	1410.0	1410.0	1413.0	1417.9813	JPY	JP	TKS	708700.0	805000.0	144.605	9.750700183257841	9.80589398706822	6.949437068635247	7.893744659589918	0.002840911001602997	0.002844950213371167	0.008485447046353123	0.008521550497866182	-0.005644536044750126	-0.005628635582147656	2006-09-26	36800000.0	2025-06-02	11.0	89.0	358.82576674388855	319.3549324020608	319.3549324020608	1.0	5726.T
2025-06-10	@KITAN5	2883.0	2893.0	2841.0	2847.0	2840.0	2866.0	2869.0438	JPY	JP	TKS	13700.0	14100.0	144.605	19.688115901939767	19.840557380450193	0.27181563611216764	0.2797518590643477	-0.012565610360365298	-0.012486992715920908	-0.004852615130142013	-0.0048408602150538105	-0.007712995230223285	-0.007683326410004576	2025-04-25	8593776.0	2025-06-02	0.0	100.0	169.1952579233083	169.1952579233083	169.1952579233083	1.0	8551.T
2025-06-10	@KITAN3	4185.0	4270.0	4180.0	4230.0	4150.0	4270.0	4225.8946	JPY	JP	TKS	5600.0	5700.0	144.605	29.252100549773523	29.223710106842777	0.16365277659831956	0.16657514760900383	0.010695289116748441	0.010752688172043001	0.009724274098994456	0.009771708482676056	0.0009710150177539845	0.000971486605463534	2024-09-30	6336853.0	2025-06-02	35.0	65.0	185.366261125134	120.4880697313371	120.4880697313371	1.0	1866.T
2025-06-10	@NIITA1	2115.0	2144.0	2114.0	2120.0	2120.0	2128.0	2130.8658	JPY	JP	TKS	13400.0	14300.0	144.605	14.660627225891222	14.735768472736076	0.19745929753466343	0.2107214891601259	0.002361276185680161	0.0023640661938533203	0.007473563506175118	0.007501560283687869	-0.005112287320494957	-0.005099241819921274	2024-08-31	5943051.0	2025-06-02	26.0	74.0	87.12885529546006	64.47535291864044	64.47535291864044	1.0	4465.T
2025-06-10	@NHKSP2	1590.5	1598.0	1584.0	1587.0	1586.0	1589.0	1588.8643	JPY	JP	TKS	398100.0	412100.0	144.605	10.97472424881574	10.987616610767263	4.374170172746448	4.52799680529719	-0.0022029906627896167	-0.002200565859792558	-0.0010289479216423203	-0.0010284187362464836	-0.0011740427411472965	-0.0011733538226014195	2025-03-31	231066144.0	2025-06-02	15.0	85.0	2535.887213637149	2155.504131591577	2155.504131591577	1.0	5991.T
2025-06-10	@NAGAW1	6010.0	6240.0	6010.0	6220.0	6220.0	6230.0	6158.4297	JPY	JP	TKS	17200.0	19800.0	144.605	43.01372704954878	42.587944400262785	0.73251264368452	0.8432412991252032	0.03434515820397088	0.03494176372712143	0.024397077669814138	0.0246971214642262	0.009948080534156745	0.009997727180355742	2024-09-30	16357214.0	2025-06-02	0.0	82.0	703.584738287058	703.584738287058	576.9394853953876	1.0	9663.T
2025-06-10	@NAKAB1	508.0	512.0	508.0	508.0	508.0	509.0	509.46509	JPY	JP	TKS	25800.0	29200.0	144.605	3.5130182220531796	3.5231498910826042	0.09089726718993119	0.10287597681961204	0.0	0.0	0.002879884581767911	0.0028840354330708085	-0.002879884581767911	-0.002875741692134337	2024-09-30	28794294.0	2025-06-02	8.0	85.0	101.15487951315653	93.062489152104	85.98164758618304	1.0	7987.T
2025-06-10	@NAKAY2	2537.0	2538.0	2537.0	2537.0	2537.0	2539.0	2537.0513	JPY	JP	TKS	3900.0	3900.0	144.605	17.544344939663223	17.544699699180526	0.06842432882680405	0.06842432882680405	0.0	0.0	2.022052871275548e-05	2.022073314944528e-05	-2.022052871275548e-05	-2.0220324279618396e-05	2024-09-30	4794963.0	2025-06-02	0.0	20.0	84.12448484492238	84.12448484492238	16.824896968984476	1.0	6715.T
2025-06-10	@TRUSC1	2041.0	2059.0	2034.0	2034.0	2032.0	2040.0	2042.0389	JPY	JP	TKS	133600.0	141300.0	144.605	14.065903668614503	14.121495798900455	1.8866318387331007	1.9953673563846344	-0.0034355862013395466	-0.003429691327780482	0.0005088856843462608	0.0005090151886331107	-0.003944471885685807	-0.003936702674958825	2024-09-30	66008744.0	2025-06-02	24.0	71.0	928.4726343902355	705.639202136579	659.2155704170672	1.0	9830.T
2025-06-10	@NARAS2	3180.0	3200.0	3150.0	3150.0	3145.0	3170.0	3165.625	JPY	JP	TKS	1600.0	1700.0	144.605	21.783479132810072	21.89153210469901	0.03502645136751841	0.03721560457798832	-0.009478743954542068	-0.009433962264150941	-0.004530688337172961	-0.0045204402515722775	-0.004948055617369107	-0.0049358341559723184	2024-09-30	5325600.0	2025-06-02	21.0	79.0	116.01009646969332	91.64797621105772	91.64797621105772	1.0	8085.T
2025-06-10	@KYOWA3	1838.0	1867.5	1837.0	1842.5	1841.5	1843.0	1848.1155	JPY	JP	TKS	556300.0	587600.0	144.605	12.741606445143669	12.78043981881678	7.109758671207774	7.509786437536739	0.002445321147859225	0.00244831338411311	0.0054884473329535055	0.005503536452666102	-0.0030431261850942803	-0.003038500569904956	2024-11-29	208624838.0	2025-06-02	0.0	100.0	2658.2155804778536	2658.2155804778536	2658.2155804778536	1.0	1951.T
2025-06-10	@KYORI7	585.0	585.0	584.0	585.0	583.0	585.0	584.80005	JPY	JP	TKS	500.0	600.0	144.605	4.0455032675218705	4.044120535251202	0.002022060267625601	0.0024264723211507213	0.0	0.0	-0.0003418532969758914	-0.0003417948717947539	0.0003418532969758914	0.0003419117354725998	2024-09-30	6000000.0	2025-06-02	9.0	76.0	24.273019605131225	22.088447840669414	18.44749489989973	1.0	5997.T
2025-06-10	@KOZOS1	17.0	17.0	16.0	17.0	16.0	17.0	16.912995	JPY	JP	TKS	697500.0	1496900.0	144.605	0.11756163341516546	0.11695995989073683	0.08157957202378895	0.17507736396044396	0.0	0.0	-0.0051310826949348964	-0.005117941176470686	0.0051310826949348964	0.005144269243856581	2025-05-27	248871440.0	2025-06-02	7.0	86.0	29.257732996784345	27.20969168700944	25.161650377234537	1.0	9973.T
2025-06-10	@NAIKA1	5310.0	5430.0	5240.0	5350.0	5330.0	5350.0	5339.8008	JPY	JP	TKS	35400.0	43600.0	144.605	36.99733757477266	36.92680612703572	1.3072089368970643	1.6100087471387572	0.007504725654069233	0.007532956685499137	0.005596513651683566	0.0056122033898304835	0.0019082120023856675	0.0019100337975155313	2022-03-31	2253000.0	2025-06-02	30.0	70.0	83.3550015559628	58.34850108917396	58.34850108917396	1.0	7018.T
2025-06-10	@NGKIN2	1766.0	1772.0	1753.5	1761.5	1757.0	1762.0	1762.8672	JPY	JP	TKS	629200.0	661000.0	144.605	12.18145983887141	12.190914560354068	7.67052344137478	8.05819452439404	-0.0025513833826131815	-0.002548131370328388	-0.0017755277518025636	-0.0017739524348810987	-0.0007758556308106179	-0.0007755547326536716	2024-12-31	297956996.0	2025-06-02	0.0	88.0	3629.5511804847692	3629.5511804847692	3194.0050388265972	1.0	5333.T
2025-06-10	@KINKI4	1012.0	1019.0	1005.0	1005.0	1005.0	1010.0	1009.396	JPY	JP	TKS	20200.0	24400.0	144.605	6.949967151896546	6.980367207219667	0.1410034175858373	0.1703209598561599	-0.006941029354234907	-0.00691699604743079	-0.0025764386992488397	-0.002573122529644256	-0.004364590654986067	-0.004355079671407469	2024-09-30	27331013.0	2025-06-02	54.0	46.0	189.94964257805748	87.37683558590645	87.37683558590645	1.0	9726.T
2025-06-10	@NAKAN2	2448.0	2448.0	2441.0	2448.0	2441.0	2448.0	2446.4444	JPY	JP	TKS	900.0	900.0	144.605	16.928875211783826	16.918117630787318	0.015226305867708586	0.015226305867708586	0.0	0.0	-0.0006356595050416303	-0.0006354575163399767	0.0006356595050416303	0.0006358615793597977	2024-09-30	6306000.0	2025-06-02	18.0	41.0	106.75348708550881	87.53785941011722	43.76892970505861	1.0	5941.T
2025-06-10	@SUZUM1	1858.0	1862.0	1840.0	1856.0	1853.0	1858.0	1848.6875	JPY	JP	TKS	57600.0	66900.0	144.605	12.834964212855711	12.784395422011688	0.7363811763078733	0.8552760537325819	-0.001077006027638383	-0.0010764262648008671	-0.005024712546330967	-0.005012109795479058	0.003947706518692584	0.0039555089759626405	2022-07-28	12960000.0	2025-06-02	23.0	51.0	166.34113619861	128.08267487292972	84.8339794612911	1.0	6405.T
2025-06-10	@TAISE3	2439.0	2439.0	2431.0	2434.0	2433.0	2444.0	2433.5293	JPY	JP	TKS	5100.0	5600.0	144.605	16.832059748971336	16.828804674803777	0.08582690384149927	0.09424130617890115	-0.002052124668447952	-0.0020500205002049743	-0.0022455287436811133	-0.002243009430094256	0.00019340407523316117	0.00019342277900658011	2024-09-30	7047500.0	2025-06-02	7.0	93.0	118.62394108087548	110.3202652052142	110.3202652052142	1.0	4994.T
2025-06-10	@ADVAN82	298.0	319.0	298.0	311.0	311.0	315.0	311.33057	JPY	JP	TKS	71700.0	89800.0	144.605	2.1506863524774387	2.152972373016148	0.1543681191452578	0.19333691909685008	0.04269942567382934	0.043624161073825496	0.043761787212940106	0.04473345637583903	-0.0010623615391107677	-0.0010617974328702706	2024-10-18	22988200.0	2025-06-02	19.0	74.0	49.440408008021855	40.0467304864977	36.58590192593617	1.0	8798.T
2025-06-10	@KINDE2	3950.0	3990.0	3936.0	3946.0	3944.0	3948.0	3954.1216	JPY	JP	TKS	292300.0	318000.0	144.605	27.288129732720172	27.344293765775735	7.992737067736248	8.695485417516684	-0.0010131713126071418	-0.0010126582278481289	0.0010428990296826868	0.0010434430379746562	-0.0020560703422898285	-0.0020539580775664756	2025-02-28	199954180.0	2025-06-02	37.0	63.0	5456.375604439681	3437.516630796999	3437.516630796999	1.0	1944.T
2025-06-10	@KINKI3	2714.5	2735.0	2704.0	2721.5	2721.0	2724.5	2720.5364	JPY	JP	TKS	899900.0	970900.0	144.605	18.820234431727812	18.813570761730233	16.930332328481036	18.266095852563883	0.0025754245287492594	0.0025787437833855176	0.0022212923843660803	0.0022237612820039665	0.0003541321443831791	0.0003541948565730646	2024-09-30	190662061.0	2025-06-02	0.0	100.0	3588.304685256388	3588.304685256388	3588.304685256388	1.0	9041.T
2025-06-10	@LUCKL1	1080.0	1083.0	1048.0	1066.0	1066.0	1072.0	1062.4126	JPY	JP	TKS	77300.0	86900.0	144.605	7.371805954150964	7.346997683344284	0.5679229209225132	0.6384540986826184	-0.013047715392476178	-0.012962962962962954	-0.016418681526666035	-0.01628462962962951	0.0033709661341898567	0.0033766542301925107	2024-09-30	10397100.0	2025-06-02	21.0	79.0	76.64540368590298	60.54986891186335	60.54986891186335	1.0	9612.T
2025-06-10	@MILLE41	6256.0	6293.0	6130.0	6155.0	6144.0	6156.0	6191.6602	JPY	JP	TKS	4603000.0	4875598.0	144.605	42.56422668649079	42.81774627433354	197.09008610075728	208.76211809964806	-0.016276243606593965	-0.016144501278772427	-0.010337745722377889	-0.010284494884910456	-0.005938497884216076	-0.00592089985816735	2025-03-31	1934000000.0	2025-06-02	0.0	100.0	82319.2144116732	82319.2144116732	82319.2144116732	1.0	8766.T
2025-06-10	@LAOXC1	163.0	166.0	163.0	165.0	165.0	166.0	164.38291	JPY	JP	TKS	134500.0	150200.0	144.605	1.141039383147194	1.1367719650081258	0.1528958292935929	0.17074314914422048	0.012195273093818848	0.012269938650306678	0.008448322640460582	0.008484110429447966	0.0037469504533582665	0.0037539790480651813	2024-09-30	93335103.0	2025-06-02	59.0	41.0	106.49902835309982	43.664601624770924	43.664601624770924	1.0	8202.T
2025-06-10	@SUNCO12	6100.0	6200.0	5840.0	5850.0	5840.0	5860.0	5961.4571	JPY	JP	TKS	54900.0	60900.0	144.605	40.4550326752187	41.22580201237855	2.2632965304795825	2.510651342553854	-0.04184710993549956	-0.040983606557377095	-0.02297384011656689	-0.022711950819672144	-0.01887326981893267	-0.01869628483948993	2024-09-30	24007728.0	2025-06-02	18.0	65.0	971.233420697763	796.4114049721657	631.301723453546	1.0	6736.T
2025-06-10	@JOILM1	1961.0	1963.0	1950.0	1950.0	1949.0	1954.0	1952.9073	JPY	JP	TKS	37700.0	40900.0	144.605	13.485010891739567	13.505116005670622	0.5091428734137825	0.5523592446319285	-0.005625174638554498	-0.0056093829678735	-0.004135361883975008	-0.004126823049464545	-0.0014898127545794893	-0.0014887035344688382	2024-09-30	33508446.0	2025-06-02	27.0	61.0	451.8617592752671	329.859084270945	275.63567315791295	1.0	2613.T
2025-06-10	@TOKAI18	2150.0	2159.0	2141.0	2143.0	2142.0	2148.0	2147.1939	JPY	JP	TKS	130500.0	138200.0	144.605	14.81968120051174	14.848683655475263	1.9377532170395217	2.0520880811866813	-0.003261125648131191	-0.0032558139534883956	-0.001306015257472204	-0.0013051627906975893	-0.0019551103906589873	-0.001953200407285194	2025-05-30	89234171.0	2025-06-02	33.0	67.0	1322.4219664119498	886.0227174960064	886.0227174960064	1.0	6995.T
2025-06-10	@TOACO1	1000.0	1005.0	998.0	998.0	998.0	1003.0	1000.3309	JPY	JP	TKS	26300.0	28400.0	144.605	6.901559420490302	6.917678503509562	0.18193494464230148	0.19646206949967154	-0.0020020026706735194	-0.0020000000000000018	0.0003308452646697546	0.00033090000000002284	-0.002332847935343274	-0.002330128960327027	2024-09-30	34136635.0	2025-06-02	14.0	86.0	235.59601486808896	202.6125727865565	202.6125727865565	1.0	6809.T
2025-06-10	@TOAGO1	1418.0	1432.5	1412.5	1412.5	1412.0	1422.5	1421.3379	JPY	JP	TKS	320600.0	331800.0	144.605	9.767988658760071	9.829106185816535	3.151211443172781	3.2612974324539263	-0.003886244071477307	-0.00387870239774335	0.0023511830259268507	0.002353949224259466	-0.006237427097404158	-0.006218014731050214	2024-12-26	113000000.0	2025-06-02	0.0	100.0	1103.782718439888	1103.782718439888	1103.782718439888	1.0	4045.T
2025-06-10	@TOADO1	1500.0	1517.0	1495.0	1496.0	1496.0	1499.0	1503.1597	JPY	JP	TKS	112100.0	121400.0	144.605	10.34542374053456	10.394935859755886	1.1652723098786348	1.2619452133743647	-0.0026702285558792838	-0.002666666666666706	0.002104251176449523	0.0021064666666665843	-0.004774479732328807	-0.004763100021907163	2024-06-28	50394730.0	2025-06-02	0.0	84.0	521.3548361398292	521.3548361398292	437.9380623574565	1.0	1882.T
2025-06-10	@TOHOT1	1080.0	1108.0	1068.0	1093.0	1092.0	1096.0	1088.1512	JPY	JP	TKS	532900.0	604000.0	144.605	7.55852148957505	7.524990145568965	4.0100672485737014	4.545094047923654	0.011965168058272191	0.012037037037037068	0.007519068230339876	0.007547407407407336	0.004446099827932315	0.004455998394340854	2024-09-30	71270910.0	2025-06-02	50.0	50.0	538.7027048165693	269.35135240828464	269.35135240828464	1.0	5727.T
2025-06-10	@YURTE1	1935.0	1959.0	1920.0	1927.0	1926.0	1939.0	1934.2227	JPY	JP	TKS	113600.0	123300.0	144.605	13.325956917119049	13.375904705923032	1.5195027745928564	1.6492490502403099	-0.004142937049516071	-0.004134366925064636	-0.00040178613159547183	-0.0004017054263565356	-0.0037411509179205993	-0.0037341615316581755	2024-11-12	69191462.0	2025-06-02	46.0	54.0	922.0424416444798	497.9029184880191	497.9029184880191	1.0	1934.T
2025-06-10	@TOSHI17	2908.0	2930.0	2871.0	2883.0	2870.0	2899.0	2896.2254	JPY	JP	TKS	100300.0	103100.0	144.605	19.93706994917188	20.02852875073476	2.0088614336986965	2.064941314200754	-0.00863414101500748	-0.00859697386519942	-0.004057256684803612	-0.004049037138927125	-0.0045768843302038675	-0.004566426356180653	2018-12-31	57629140.0	2025-06-02	46.0	54.0	1148.9561952906192	620.4363454569343	620.4363454569343	1.0	6588.T
2025-06-10	@FINES3	807.0	808.0	800.0	800.0	800.0	805.0	806.0	JPY	JP	TKS	1600.0	1600.0	144.605	5.532312160713668	5.573804501919021	0.008918087203070434	0.008918087203070434	-0.008711940602021073	-0.008674101610904539	-0.0012399257633202154	-0.0012391573729864103	-0.007472014838700858	-0.007444168734491274	2024-06-30	4420000.0	2025-06-02	29.0	71.0	24.45281975035441	17.36150202275163	17.36150202275163	1.0	5994.T
2025-06-10	@TOKYO46	380.0	381.0	379.0	380.0	380.0	382.0	379.90918	JPY	JP	TKS	3300.0	3400.0	144.605	2.6278482763389928	2.6272202206009476	0.008669826727983127	0.008932548750043222	0.0	0.0	-0.00023902856505131354	-0.00023899999999998922	0.00023902856505131354	0.00023905713465510736	2024-09-30	8728920.0	2025-06-02	25.0	60.0	22.93827737630096	17.20370803222572	13.762966425780576	1.0	6335.T
2025-06-10	@TOBUR1	2492.0	2500.0	2482.0	2485.5	2485.0	2487.0	2488.9625	JPY	JP	TKS	515300.0	537800.0	144.605	17.18820234431728	17.21214688288787	8.869419288752118	9.256692593617094	-0.002611754372616737	-0.0026083467094702995	-0.0012196439449327912	-0.001218900481540941	-0.0013921104276839458	-0.0013911418914508422	2024-09-30	201215421.0	2025-06-02	0.0	100.0	3458.5313709449883	3458.5313709449883	3458.5313709449883	1.0	9001.T
2025-06-10	@TOEIC3	4810.0	4880.0	4810.0	4875.0	4860.0	4880.0	4856.8711	JPY	JP	TKS	82900.0	90300.0	144.605	33.71252722934892	33.58715881193597	2.784375465509492	3.032920440717818	0.013423020332140823	0.013513513513513598	0.009697339877918765	0.009744511434511605	0.003725680454222058	0.0037326294288517747	2024-09-30	73844545.0	2025-06-02	25.0	68.0	2489.4862340513814	1867.1146755385362	1692.8506391549392	1.0	9605.T
2025-06-10	@TOHOC3	7819.0	7840.0	7770.0	7804.0	7800.0	7808.0	7809.3555	JPY	JP	TKS	339800.0	373500.0	144.605	53.96770512776184	54.00474049998272	18.35081082189413	20.170770576743543	-0.0019202463815108928	-0.0019184038879651588	-0.0012342311031137143	-0.001233469753165406	-0.0006860152783971785	-0.0006857800237163314	2025-04-30	176000000.0	2025-06-02	27.0	73.0	9498.316102486084	6933.770754814841	6933.770754814841	1.0	9602.T
2025-06-10	@TOHOA1	357.0	358.0	354.0	355.0	354.0	355.0	355.29102	JPY	JP	TKS	21300.0	28500.0	144.605	2.4549635213166905	2.456976038172954	0.052333589613083924	0.07002381708792921	-0.005617992304223662	-0.0056022408963585235	-0.0047985534880474745	-0.0047870588235293665	-0.0008194388161761879	-0.0008191031678762561	2023-12-28	35020000.0	2025-06-02	55.0	45.0	85.9728225165105	38.687770132429726	38.687770132429726	1.0	4093.T
2025-06-10	@TOHOK9	992.30005	1000.5	988.1001	995.0	993.19996	995.1001	994.05738	JPY	JP	TKS	2235100.0	2294300.0	144.605	6.880813249887625	6.8742946647764605	15.364736005241868	15.771694249396633	0.0027172058504110197	0.0027209008001158885	0.0017694000404384624	0.0017709663523648445	0.0009478058099725573	0.0009482551198403133	2024-09-30	502882585.0	2025-06-02	0.0	100.0	3460.2411540057396	3460.241154005739	3460.241154005739	1.0	9506.T
2025-06-10	@TOHOC5	729.0	729.0	726.0	728.0	728.0	730.0	727.75	JPY	JP	TKS	800.0	800.0	144.605	5.034404066249438	5.032675218699215	0.004026140174959373	0.004026140174959373	-0.0013726838119723084	-0.00137174211248281	-0.0017161493829256358	-0.0017146776406035125	0.0003434655709533274	0.0003435245620062588	1989-06-01	21350000.0	2025-06-02	16.0	66.0	107.48452681442551	90.28700252411744	70.93978769752083	1.0	4409.T
2025-06-10	@TOKAI25	2087.0	2096.0	2078.0	2082.0	2080.0	2092.0	2087.4529	JPY	JP	TKS	5300.0	5800.0	144.605	14.397842398257323	14.435551329483769	0.07650842204626399	0.08372619771100585	-0.0023986579022858834	-0.002395783421178743	0.00021698651901314037	0.00021701006229046804	-0.0026156444212990237	-0.0026122266040111697	2024-09-30	3494322.0	2025-06-02	6.0	87.0	50.31069744476333	47.29205559807753	43.770306776944096	1.0	9761.T
2025-06-10	@TOKYO49	371.0	386.89991	368.69996	381.39991	381.30005	381.6001	378.18775	JPY	JP	TKS	46395602.0	51150598.0	144.605	2.6375292002351234	2.615315860447426	121.33915376560631	133.7749702207704	0.027646394586122724	0.02803210242587606	0.019188702822646952	0.01937398921832889	0.008457691763475772	0.008493559085401392	2024-09-30	1607017531.0	2025-06-02	0.0	100.0	4238.5556633022525	4238.5556633022525	4238.5556633022525	1.0	9501.T
2025-06-10	@TOHOP1	4505.0	4518.0	4457.0	4483.0	4471.0	4486.0	4489.5899	JPY	JP	TKS	233600.0	256900.0	144.605	31.00169427059922	31.04726600048408	7.25264133771308	7.97604263552436	-0.00489542588699976	-0.004883462819089912	-0.0034265297804481065	-0.0034206659267480566	-0.0014688961065516537	-0.0014678178066999115	2025-03-31	73025942.0	2025-06-02	0.0	81.0	2263.927927706511	2263.927927706511	1833.781621442274	1.0	8129.T
2025-06-10	@TOKYO56	482.0	485.0	480.0	482.0	482.0	486.0	482.09913	JPY	JP	TKS	87700.0	93200.0	144.605	3.3332180768299855	3.3339035994605997	0.29238334567269464	0.31071981546972793	0.0	0.0	0.00020564275449430625	0.00020566390041487637	-0.00020564275449430625	-0.0002056216114723064	2024-09-30	66635062.0	2025-06-02	34.0	66.0	222.10919320908684	146.59206751799732	146.59206751799732	1.0	8291.T
2025-06-10	@TOMOK1	2772.0	2794.0	2772.0	2791.0	2785.0	2800.0	2784.0838	JPY	JP	TKS	33400.0	34400.0	144.605	19.30085405068981	19.253025828982402	0.6430510626880123	0.6623040885169946	0.006830873226528311	0.0068542568542568905	0.004349761266215779	0.004359235209235202	0.002481111960312532	0.0024841924657583725	2024-09-30	19341568.0	2025-06-02	0.0	100.0	373.30878107949246	373.30878107949246	373.30878107949246	1.0	3946.T
2025-06-10	@TOKYO35	8250.0	8309.0	8056.0	8077.0	8059.0	8087.0	8171.1446	JPY	JP	TKS	276700.0	298000.0	144.605	55.855606652605374	56.50665329691228	15.63539096725563	16.838982682479863	-0.021192683886429364	-0.02096969696969697	-0.009604203368256847	-0.00955823030303038	-0.011588480518172517	-0.011521592703181316	2025-04-30	42178881.0	2025-06-02	0.0	90.0	2355.9269861830508	2355.9269861830508	2120.334287564746	1.0	7729.T
2025-06-10	@TODAC1	904.6001	914.0	903.69996	905.6001	905.0	907.5	908.50513	JPY	JP	TKS	606000.0	622400.0	144.605	6.262578057466893	6.28266747346219	3.8072964889180874	3.9103322354828673	0.0011048502831068063	0.001105460855023166	0.0043075669007848205	0.0043168578026908655	-0.003202716617678014	-0.0031975933916851274	2024-09-30	322656796.0	2025-06-02	13.0	87.0	2020.6633707221715	1757.9771325282893	1757.9771325282893	1.0	1860.T
2025-06-10	@TOHOB1	338.0	342.0	333.0	334.0	334.0	335.0	336.58472	JPY	JP	TKS	1081000.0	1215700.0	144.605	2.309740327097957	2.3276146744580064	2.5161514630891046	2.8296811597385982	-0.011904902506318926	-0.011834319526627168	-0.00419600988445179	-0.004187218934911252	-0.007708892621867136	-0.007679255314976929	2013-07-10	252500000.0	2025-06-02	0.0	100.0	583.2094325922342	583.2094325922342	583.2094325922342	1.0	8346.T
2025-06-10	@KOYOF1	491.0	498.0	488.0	496.0	494.0	497.0	493.28516	JPY	JP	TKS	83800.0	91500.0	144.605	3.4300335396424746	3.411259361709485	0.2858635345112548	0.31213023159641784	0.01013179893040661	0.010183299389002087	0.004643296878941605	0.004654093686354388	0.005488502051465005	0.005503591472324043	2024-09-30	34029544.0	2025-06-02	6.0	84.0	116.72247725873933	109.71912862321497	98.04688089734104	1.0	8737.T
2025-06-10	@CREDI113	4174.0	4185.0	4096.0	4110.0	4110.0	4118.0	4122.6172	JPY	JP	TKS	822300.0	870700.0	144.605	28.422253725666472	28.509506586909165	23.443367266415407	24.82322738522181	-0.01545178014686499	-0.015333013895543868	-0.012386604256375833	-0.012310206037374316	-0.003065175890489158	-0.0030604830349031387	2024-09-30	185444772.0	2025-06-02	0.0	93.0	5270.758361882369	5270.758361882369	4901.805276550604	1.0	8253.T
2025-06-10	@TKCCO2	4275.0	4290.0	4225.0	4230.0	4215.0	4240.0	4245.7188	JPY	JP	TKS	64700.0	70200.0	144.605	29.252100549773523	29.360802185263303	1.8996439013865358	2.061128313405484	-0.010582109330536937	-0.010526315789473717	-0.006872968337978236	-0.006849403508772056	-0.0037091409925587016	-0.003702270626118609	2025-02-28	52301466.0	2025-06-02	26.0	65.0	1529.9277423325614	1132.1465293260956	994.4530325161649	1.0	9746.T
2025-06-10	@TOCCO1	686.0	689.0	683.0	686.0	684.0	689.0	686.3855	JPY	JP	TKS	72100.0	80000.0	144.605	4.743957677811971	4.746623560734415	0.34223155872895134	0.3797298848587532	0.0	0.0	0.0005617955161127952	0.0005619533527696507	-0.0005617955161127952	-0.0005616377385594395	2024-09-30	93849352.0	2025-06-02	51.0	49.0	445.2173539780782	218.15650344925834	218.15650344925834	1.0	8841.T
2025-06-10	@TODAK1	985.0	985.0	973.0	974.0	972.0	984.0	978.02076	JPY	JP	TKS	4800.0	6600.0	144.605	6.735590055668892	6.76339517997303	0.03246429686387055	0.044638408187822005	-0.011230337529553935	-0.011167512690355319	-0.007110744368696409	-0.0070855228426396355	-0.0041195931608575265	-0.004111119277263597	2024-09-30	6099192.0	2025-06-02	21.0	79.0	41.08165698281526	32.454509016424055	32.454509016424055	1.0	4100.T
2025-06-10	@TOKYO25	824.0	827.0	813.0	813.0	813.0	817.0	818.09571	JPY	JP	TKS	52300.0	54700.0	144.605	5.622212233325266	5.657451056325854	0.29588469024584213	0.30946257278102424	-0.013439420361661902	-0.013349514563106846	-0.007191195261287753	-0.00716540048543679	-0.00624822510037415	-0.006228745533942592	2014-09-30	29859900.0	2025-06-02	26.0	74.0	167.87869506586912	124.23023434874314	124.23023434874314	1.0	9990.T
2025-06-10	@TOMOE2	1388.0	1413.0	1361.0	1378.0	1375.0	1386.0	1382.4803	JPY	JP	TKS	106000.0	112200.0	144.605	9.529407696829294	9.560390719546351	1.0134014162719132	1.0726758387331006	-0.007230689493145981	-0.007204610951008661	-0.0039846573197062085	-0.003976729106628274	-0.0032460321734397724	-0.0032407695068059628	2024-09-30	40763046.0	2025-06-02	11.0	89.0	388.4476842986066	345.7184390257599	345.7184390257599	1.0	1921.T
2025-06-10	@TORII1	6340.0	6350.0	6330.0	6340.0	6340.0	6350.0	6340.086	JPY	JP	TKS	94300.0	107500.0	144.605	43.84357387365582	43.844168597213105	4.134505098717196	4.713248124200409	0.0	0.0	1.3564576770264125e-05	1.3564668769783239e-05	-1.3564576770264125e-05	-1.3564484771966256e-05	1994-09-30	28800000.0	2025-06-02	53.0	47.0	1262.6949275612876	593.4666159538051	593.4666159538051	1.0	4551.T
2025-06-10	@TSUZU3	2800.0	2816.0	2727.0	2728.0	2727.0	2743.0	2764.1277	JPY	JP	TKS	19600.0	20600.0	144.605	18.86518446803361	19.11502161059438	0.37465442356764983	0.3937694451782442	-0.026050677199943806	-0.02571428571428569	-0.01289431118523332	-0.012811535714285727	-0.013156366014710486	-0.013070199325450838	2025-02-28	18977894.0	2025-06-02	36.0	64.0	358.02147112478826	229.1337415198645	229.1337415198645	1.0	8157.T
2025-06-10	@UEKIC1	2035.0	2078.0	2022.0	2022.0	2021.0	2022.0	2043.563	JPY	JP	TKS	11900.0	12500.0	144.605	13.982918986203797	14.132035545105634	0.16817122298675702	0.17665044431382043	-0.006408698296278992	-0.006388206388206363	0.004199034111679545	0.004207862407862528	-0.010607732407958537	-0.010551668825477867	2024-09-30	6873528.0	2025-06-02	0.0	100.0	96.11198517340341	96.11198517340341	96.11198517340341	1.0	1867.T
2025-06-10	@UEXLT1	788.0	794.0	784.0	790.0	786.0	790.0	789.6084	JPY	JP	TKS	16600.0	18200.0	144.605	5.463158258704747	5.460450191902078	0.09064347318557449	0.09938019349261783	0.002534855603187225	0.002538071065989911	0.0020390365026781154	0.0020411167512690565	0.0004958191005091095	0.0004959420391170699	2007-09-25	12000000.0	2025-06-02	12.0	88.0	65.55789910445696	57.690951211922126	57.690951211922126	1.0	9888.T
2025-06-10	@UNITI1	159.0	160.0	157.0	158.0	157.0	158.0	158.5671	JPY	JP	TKS	584600.0	665500.0	144.605	1.0926316517409496	1.0965533695238756	0.6410450998236576	0.7297562674181393	-0.00630916919326463	-0.0062893081761006275	-0.0027263546390399185	-0.0027226415094339096	-0.0035828145542247114	-0.00357640393246772	2024-09-30	57752343.0	2025-06-02	0.0	100.0	63.102037923999866	63.102037923999866	63.102037923999866	1.0	3103.T
2025-06-10	@TAKAM4	3180.0	3180.0	3180.0	3180.0	3175.0	3205.0	3180.0	JPY	JP	TKS	200.0	200.0	144.605	21.99094083883683	21.99094083883683	0.004398188167767367	0.004398188167767367	0.0	0.0	0.0	0.0	0.0	0.0	2017-12-27	1758400.0	2025-06-02	5.0	77.0	38.668870371010684	36.73542685246015	29.775030185678226	1.0	5283.T
2025-06-10	@THASE2	2911.0	2964.0	2905.0	2915.0	2905.0	2933.0	2925.8682	JPY	JP	TKS	40200.0	41300.0	144.605	20.15836243560043	20.233520279381764	0.8133875152311469	0.8356443875384668	0.001373155038969287	0.0013740982480248132	0.005094592390660679	0.005107591892820285	-0.0037214373516913923	-0.0037145213854813397	2024-09-30	42708154.0	2025-06-02	16.0	84.0	860.9264472874382	723.178215721448	723.178215721448	1.0	4958.T
2025-06-10	@TOPYI1	2276.0	2295.0	2251.0	2259.0	2256.0	2269.0	2269.6421	JPY	JP	TKS	58700.0	63000.0	144.605	15.621866463815222	15.695460737872136	0.9213235453130943	0.9888140264859445	-0.0074972787782172645	-0.00746924428822493	-0.002797362399474146	-0.0027934534270650513	-0.004699916378743119	-0.0046888890543579365	2024-09-30	24077510.0	2025-06-02	20.0	80.0	376.13564600117564	300.9085168009405	300.9085168009405	1.0	7231.T
2025-06-10	@TORAY7	979.0	986.0	975.19996	980.5	980.0	980.80005	980.65284	JPY	JP	TKS	3274400.0	3367800.0	144.605	6.78054009197469	6.781597040212994	22.20566134847343	22.839062512029322	0.0015310031058906048	0.001532175689479054	0.001686870611157687	0.001688294177732308	-0.00015586750526708215	-0.00015585535855888732	2024-09-30	1631481403.0	2025-06-02	0.0	100.0	11062.325062352616	11062.325062352616	11062.325062352616	1.0	3402.T
2025-06-10	@TOSHI22	3190.0	3265.0	3190.0	3225.0	3220.0	3235.0	3228.0613	JPY	JP	TKS	184400.0	200700.0	144.605	22.302133397876975	22.323303481898968	4.116417162062169	4.480287008817124	0.010912033450983571	0.01097178683385569	0.011860823517380936	0.0119314420062695	-0.0009487900663973647	-0.0009483401074198428	2024-10-15	24820410.0	2025-06-02	0.0	100.0	553.5480948099997	553.5480948099997	553.5480948099997	1.0	6104.T
2025-06-10	@TOHTO2	7480.0	7480.0	7480.0	7480.0	7480.0	7490.0	7480.0	JPY	JP	TKS	8800.0	8800.0	144.605	51.727118702672804	51.727118702672804	0.45519864458352066	0.45519864458352066	0.0	0.0	0.0	0.0	0.0	0.0	2016-09-28	4026000.0	2025-06-02	66.0	34.0	208.2533798969607	70.80614916496664	70.80614916496664	1.0	8038.T
2025-06-10	@TOTEN3	864.0	869.0	858.0	869.0	861.0	869.0	863.6316	JPY	JP	TKS	1900.0	2100.0	144.605	6.009474084575222	5.9723495038207535	0.011347464057259431	0.012541933958023582	0.005770356461336057	0.0057870370370369795	-0.00042647981847920846	-0.00042638888888879567	0.006196836279815265	0.0062160763918317485	2017-11-30	2572871.0	2025-06-02	30.0	70.0	15.461601597455136	10.823121118218596	10.823121118218596	1.0	8181.T
2025-06-10	@TOTOL2	3644.0	3700.0	3637.0	3672.0	3671.0	3674.0	3672.1778	JPY	JP	TKS	596100.0	643500.0	144.605	25.39331281767574	25.394542374053458	15.137686709173266	16.3413880177034	0.007654493360531589	0.007683863885839637	0.007702912667600259	0.007732656421514772	-4.841930706867004e-05	-4.841813487355129e-05	2024-09-30	176981297.0	2025-06-02	0.0	86.0	4494.141437598977	4494.141437598977	3864.9616363351206	1.0	5332.T
2025-06-10	@TOYOK1	3895.0	3930.0	3870.0	3885.0	3870.0	3890.0	3900.7715	JPY	JP	TKS	35000.0	39000.0	144.605	26.866290930465752	26.97535700701912	0.9441374952456691	1.0520389232737457	-0.0025706955031008505	-0.0025673940949936247	0.0014806747618134608	0.0014817715019255218	-0.004051370264914311	-0.004043174536114136	2024-11-29	8023074.0	2025-06-02	0.0	95.0	215.55024024065557	215.5502402406556	204.7727282286228	1.0	6369.T
2025-06-10	@TOYOR1	4645.0	4660.0	4590.0	4610.0	4605.0	4620.0	4622.293	JPY	JP	TKS	22900.0	24200.0	144.605	31.879948826112514	31.96495971785208	0.7319975775388127	0.7735520251720203	-0.007563515257244191	-0.00753498385360607	-0.004900469952039188	-0.004888482238966652	-0.002663045305205003	-0.0026595025455979915	2024-09-30	6592411.0	2025-06-02	33.0	67.0	210.1657253207012	140.8110359648698	140.8110359648698	1.0	7236.T
2025-06-10	@TANAB4	730.0	737.0	726.0	734.0	734.0	735.0	732.10572	JPY	JP	TKS	40700.0	45000.0	144.605	5.075896407454791	5.062796722105046	0.20605582658967536	0.22782585249472706	0.005464494472078307	0.005479452054794498	0.0028803956199192626	0.00288454794520554	0.0025840988521590447	0.002587440513372785	2025-03-31	34000000.0	2025-06-02	0.0	71.0	172.5804778534629	172.5804778534629	122.53213927595866	1.0	9644.T
2025-06-10	@TOYOT10	1320.0	1322.0	1317.0	1319.0	1319.0	1322.0	1319.6875	JPY	JP	TKS	1600.0	1900.0	144.605	9.121399674976661	9.126154005739775	0.01460184640918364	0.01733969261090557	-0.0007578628631019768	-0.0007575757575757347	-0.00023677045215375614	-0.00023674242424243097	-0.0005210924109482207	-0.0005209566658773701	1992-03-26	11440000.0	2025-06-02	39.0	61.0	104.348812281733	63.65277549185713	63.65277549185713	1.0	9686.T
2025-06-10	@TOTEC1	2805.0	2833.0	2753.0	2760.0	2756.0	2765.0	2771.6863	JPY	JP	TKS	66300.0	72000.0	144.605	19.086476954462157	19.16729227896684	1.2707914780955014	1.3800450440856125	-0.016172859245601856	-0.016042780748663055	-0.011947631439082507	-0.011876541889483172	-0.004225227806519349	-0.004216314090090156	2024-03-28	41964000.0	2025-06-02	20.0	75.0	800.9449189170499	640.7559351336399	600.7086891877875	1.0	9960.T
2025-06-10	@TOYOI3	2979.0	2998.0	2952.0	2952.0	2951.0	2961.0	2973.0176	JPY	JP	TKS	130600.0	134000.0	144.605	20.414231873033437	20.55957677811971	2.685080727222434	2.7549832882680407	-0.009104766992918734	-0.009063444108761365	-0.00201020978652533	-0.002008190668009391	-0.007094557206393404	-0.007069450244761466	2025-05-30	50286544.0	2025-06-02	21.0	79.0	1026.5611693094984	810.9833237545037	810.9833237545037	1.0	4634.T
2025-06-10	@TOYOC9	1433.0	1434.0	1416.0	1425.0	1421.0	1428.0	1423.2977	JPY	JP	TKS	31600.0	36200.0	144.605	9.854431036271222	9.842658967532245	0.31102802337401897	0.35630425462466725	-0.005598335125420739	-0.005582693649685999	-0.006793645715800878	-0.006770621074668526	0.0011953105903801386	0.0011960252588056886	2017-01-13	26085000.0	2025-06-02	0.0	100.0	257.05283358113485	257.05283358113485	257.05283358113485	1.0	8151.T
2025-06-10	@TOYOT13	16320.0	16360.0	16270.0	16300.0	16300.0	16305.0	16305.735	JPY	JP	TKS	984300.0	1024400.0	144.605	112.720860274541	112.76052003734311	110.99017987275683	115.51187672625429	-0.0012262417232431488	-0.001225490196078427	-0.0008744631137975745	-0.0008740808823528567	-0.0003517786094455744	-0.0003517167426062562	2009-06-30	325840640.0	2025-06-02	28.0	67.0	36729.03725320702	26444.90682230905	24608.454959648705	1.0	6201.T
2025-06-10	@TOSOC1	519.0	519.0	515.0	516.0	515.0	519.0	518.6272	JPY	JP	TKS	5900.0	5900.0	144.605	3.5683413436603164	3.5865094567961	0.021160405795096992	0.021160405795096992	-0.00579711768432567	-0.005780346820809301	-0.0007185625358330228	-0.0007183044315991483	-0.005078555148492647	-0.005065681090386298	2024-09-30	10000000.0	2025-06-02	0.0	100.0	35.68341343660317	35.68341343660317	35.68341343660317	1.0	5956.T
2025-06-10	@SHARP18	681.30005	687.5	679.0	681.39991	681.0	681.80005	682.62525	JPY	JP	TKS	2012700.0	2149500.0	144.605	4.712146260502749	4.720619964731511	9.50119180301511	10.146972614190384	0.00014656197711815366	0.00014657271785001313	0.001943215536812204	0.0019451048036764895	-0.0017966535596940503	-0.0017950405438417194	2024-09-30	650406538.0	2025-06-02	63.0	37.0	3064.810735843239	1133.9799722619982	1133.9799722619982	1.0	6753.T
2025-06-10	@SHIBA1	5970.0	6020.0	5950.0	5980.0	5970.0	6010.0	5977.5665	JPY	JP	TKS	276000.0	295800.0	144.605	41.354033401334675	41.337204799280805	11.409068524601503	12.227545179627262	0.0016736405580299873	0.0016750418760469454	0.0012666179362295082	0.0012674204355109797	0.0004070226218004791	0.0004071054667480478	2024-06-27	15559730.0	2025-06-02	0.0	89.0	643.4575941357492	643.4575941357492	572.6772587808168	1.0	6957.T
2025-06-10	@SHIGA1	5850.0	5880.0	5730.0	5770.0	5750.0	5780.0	5792.6875	JPY	JP	TKS	136600.0	151800.0	144.605	39.901801459147336	40.058694374330074	5.472017651533489	6.080909806023305	-0.013769580723757002	-0.013675213675213627	-0.009845315000005073	-0.009797008547008601	-0.00392426572375193	-0.003916575855334892	2024-09-30	53090081.0	2025-06-02	0.0	100.0	2118.3898715120504	2118.3898715120504	2118.3898715120504	1.0	8366.T
2025-06-10	@SHIMI3	1377.0	1383.0	1368.0	1368.0	1367.0	1374.0	1374.66	JPY	JP	TKS	15000.0	16900.0	144.605	9.460253794820373	9.506310293558315	0.1425946544033747	0.16065664396113552	-0.006557400546158831	-0.006535947712418277	-0.0017007919321976317	-0.00169934640522873	-0.0048566086139612	-0.004844834359041594	2024-09-30	11641318.0	2025-06-02	0.0	100.0	110.12982278621071	110.12982278621071	110.12982278621071	1.0	8364.T
2025-06-10	@SAISO1	1804.0	1827.0	1804.0	1825.0	1820.0	1825.0	1817.0	JPY	JP	TKS	1200.0	1700.0	144.605	12.620587116628057	12.56526399502092	0.015078316794025104	0.021360948791535564	0.011573565394023433	0.01164079822616415	0.007180367773602647	0.007206208425720728	0.004393197620420786	0.004402861860209217	2005-09-27	16200000.0	2025-06-02	74.0	21.0	204.45351128937452	53.15791293523737	42.93523737076865	1.0	9640.T
2025-06-10	@SAWAI1	1794.0	1804.0	1776.0	1780.0	1777.0	1780.5	1785.6844	JPY	JP	TKS	313400.0	350500.0	144.605	12.309394557587913	12.348704401645865	3.870083959475814	4.3282208927768755	-0.007834399332610431	-0.0078037904124860225	-0.004646004523710445	-0.004635228539576319	-0.003188394808899986	-0.0031833172759979655	2025-04-30	115452817.0	2025-06-02	0.0	92.0	1421.1542772379933	1421.1542772379935	1307.4619350589537	1.0	4887.T
2025-06-10	@STEPC1	2247.0	2247.0	2235.0	2235.0	2234.0	2245.0	2238.9737	JPY	JP	TKS	7600.0	8300.0	144.605	15.455897098993812	15.483376785035096	0.11767366356626673	0.1285120273157913	-0.005354765137660422	-0.005340453938584733	-0.003578401970882439	-0.003572007120605236	-0.0017763631667779833	-0.001774786367521819	2012-12-31	16670000.0	2025-06-02	39.0	53.0	257.6498046402268	157.16638083053837	136.5543964593202	1.0	9795.T
2025-06-10	@SEEDC3	448.0	449.0	444.0	444.0	444.0	446.0	446.64283	JPY	JP	TKS	90700.0	101300.0	144.605	3.070433249196086	3.0887094498807097	0.28014594710418034	0.3128862672729159	-0.008968669982760247	-0.008928571428571397	-0.0030339952337774534	-0.003029397321428595	-0.005934674748982793	-0.005917099352070632	2024-09-30	30265922.0	2025-06-02	0.0	51.0	92.9294932263753	92.92949322637531	47.3940415454514	1.0	7743.T
2025-06-10	@SEIKO7	1362.0	1414.0	1362.0	1379.0	1376.0	1383.0	1394.2754	JPY	JP	TKS	103500.0	123100.0	144.605	9.536323087030187	9.641958438504894	0.9979426983852565	1.1869250837799525	0.012404391083844502	0.012481644640234935	0.0234206460740225	0.02369706314243758	-0.011016254990177998	-0.010955798259081329	2024-12-31	13908595.0	2025-06-02	15.0	85.0	132.63685560665263	112.74132726565475	112.74132726565475	1.0	6653.T
2025-06-10	@SHIND3	2042.0	2088.0	2042.0	2051.0	2050.0	2059.0	2068.8399	JPY	JP	TKS	33700.0	36100.0	144.605	14.183465302029669	14.306835171674562	0.48214034528543276	0.5164767496974517	0.0043977593477695365	0.004407443682663992	0.013058295649922336	0.01314392752203708	-0.0086605363021528	-0.008623141887392993	2024-09-30	10338884.0	2025-06-02	13.0	87.0	146.64120247570972	127.57784615386745	127.57784615386745	1.0	6844.T
2025-06-10	@SEIKO3	4140.0	4175.0	4065.0	4070.0	4065.0	4090.0	4110.5157	JPY	JP	TKS	138000.0	162200.0	144.605	28.14563811763079	28.425819992393073	3.922763158950244	4.610668002766157	-0.01705278838271873	-0.016908212560386437	-0.007147292747786693	-0.007121811594202887	-0.009905495634932038	-0.009856597798665434	2024-09-30	41404261.0	2025-06-02	11.0	75.0	1165.3493466339337	1037.160918504201	874.0120099754502	1.0	8050.T
2025-06-10	@HARAD1	439.0	440.0	439.0	439.0	438.0	440.0	439.3584	JPY	JP	TKS	5300.0	5800.0	144.605	3.0358562981916255	3.0383347740396256	0.016103174302410015	0.01762234168942983	0.0	0.0	0.0008160678372064467	0.0008164009111617521	-0.0008160678372064467	-0.000815734944409896	2006-09-26	21758000.0	2025-06-02	39.0	51.0	66.05416133605338	40.293038414992566	33.68762228138723	1.0	6904.T
2025-06-10	@DENTS4	3071.0	3102.0	3067.0	3071.0	3070.0	3077.0	3079.2535	JPY	JP	TKS	863500.0	922300.0	144.605	21.237163306939596	21.294239479962656	18.387575790947754	19.639677072369558	0.0	0.0	0.0026839560205420554	0.0026875610550307627	-0.0026839560205420554	-0.0026803574307863176	2024-10-03	265800000.0	2025-06-02	13.0	81.0	5644.838006984544	4911.009066076554	4572.318785657481	1.0	4324.T
2025-06-10	@HIKAR2	41360.0	41610.0	41040.0	41180.0	41120.0	41200.0	41263.875	JPY	JP	TKS	52900.0	57600.0	144.605	284.7757684727361	285.3557968258359	15.095321652086719	16.43649389716815	-0.0043615286005298515	-0.004352030947775587	-0.0023268103406852703	-0.0023241054158607	-0.002034718259844581	-0.002032649623914362	2024-09-30	44269642.0	2025-06-02	52.0	48.0	12606.921320562913	6051.322233870198	6051.322233870198	1.0	9435.T
2025-06-10	@IKCOL1	390.0	392.0	387.0	390.0	386.0	390.0	389.35425	JPY	JP	TKS	9600.0	13300.0	144.605	2.6970021783479137	2.692536565125687	0.025848351025206596	0.03581073631617164	0.0	0.0	-0.001657141531659967	-0.0016557692307692662	0.001657141531659967	0.0016585153494537153	2024-08-31	8308000.0	2025-06-02	15.0	85.0	22.406694097714464	19.045689983057294	19.045689983057294	1.0	2722.T
2025-06-10	@JAPAN172	1964.0	1999.0	1953.0	1973.0	1970.0	2000.0	1975.6111	JPY	JP	TKS	45000.0	50600.0	144.605	13.644064866360086	13.662121641713636	0.6147954738771136	0.69130335507071	0.004572017108204207	0.0045824847250508505	0.005894558282538931	0.005911965376782069	-0.0013225411743347237	-0.0013216670021747312	2024-03-28	24836920.0	2025-06-02	31.0	69.0	338.8765475605962	233.82481781681136	233.82481781681136	1.0	4323.T
2025-06-10	@HANKY4	1906.0	1932.0	1902.0	1923.0	1920.5	1930.0	1918.8458	JPY	JP	TKS	438200.0	461600.0	144.605	13.298295356315482	13.269567442342936	5.814724453234675	6.125232331385499	0.008879661374632697	0.00891920251836309	0.0067170542137438005	0.006739664218258223	0.0021626071608888964	0.0021649472823714877	2024-09-30	125201396.0	2025-06-02	18.0	82.0	1664.9651430310157	1365.271417285433	1365.271417285433	1.0	8242.T
2025-06-10	@TOHOK3	526.0	533.0	525.0	528.0	528.0	530.0	527.80762	JPY	JP	TKS	101800.0	115000.0	144.605	3.6513260260710214	3.649995643304174	0.3715695564883649	0.41974949897998	0.0037950709685512507	0.0038022813688212143	0.0034306485141479826	0.003436539923954429	0.00036442245440326815	0.0003644888643328237	2024-09-30	140206002.0	2025-06-02	23.0	23.0	511.9378241139657	394.1921245677536	117.74569954621211	1.0	2329.T
2025-06-10	@SOHGO1	1002.0	1018.5	1002.0	1012.5	1012.5	1014.5	1012.0608	JPY	JP	TKS	1303000.0	1404500.0	144.605	7.001832578403237	6.998795339027005	9.119430326752187	9.82980805366343	0.010424517335884786	0.010479041916167775	0.009990645449310165	0.01004071856287414	0.0004338718865746216	0.00043396602259471173	2024-09-30	510200210.0	2025-06-02	18.0	82.0	3572.3364518861727	2929.3158905466616	2929.3158905466616	1.0	2331.T
2025-06-10	@CUBES1	1103.0	1105.0	1085.0	1085.0	1084.0	1089.0	1093.3609	JPY	JP	TKS	19400.0	20200.0	144.605	7.503198367967913	7.561017253898551	0.1466837347256319	0.1527325485287507	-0.01645375327894172	-0.016319129646418906	-0.008777393446640858	-0.008738984587488785	-0.007676359832300861	-0.007646971827874882	2022-12-27	15750000.0	2025-06-02	30.0	64.0	118.17537429549463	82.72276200684624	75.63223954911656	1.0	2335.T
2025-06-10	@MRMAX1	665.0	667.0	657.0	657.0	657.0	659.0	660.55469	JPY	JP	TKS	60200.0	64700.0	144.605	4.5434113619861005	4.5679934303793095	0.27499320450883447	0.2955491749455413	-0.012103022171244149	-0.012030075187969946	-0.006707119212877366	-0.00668467669172923	-0.005395902958366783	-0.0053813712230247335	2017-08-31	39611130.0	2025-06-02	29.0	71.0	179.9696581031085	127.77845725320702	127.77845725320702	1.0	8203.T
2025-06-10	@MASAR1	4085.0	4085.0	4085.0	4085.0	4080.0	4090.0	4085.0	JPY	JP	TKS	300.0	300.0	144.605	28.24936897064417	28.24936897064417	0.008474810691193251	0.008474810691193251	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	901151.0	2025-06-02	16.0	84.0	25.456947097264965	21.383835561702572	21.383835561702572	1.0	1795.T
2025-06-10	@MURAT5	2127.0	2152.5	2112.0	2121.0	2120.0	2121.5	2130.6084	JPY	JP	TKS	5689102.0	6106500.0	144.605	14.667542616092113	14.733988451298366	83.82316316625844	89.97310047785348	-0.002824860635555204	-0.0028208744710860323	0.001695036520482418	0.001696473906911189	-0.004519897156037622	-0.004509697793362744	2024-11-29	1963001843.0	2025-06-02	0.0	100.0	28792.41318766986	28792.41318766986	28792.41318766986	1.0	6981.T
2025-06-10	@HABAL1	1719.0	1722.0	1712.0	1722.0	1720.0	1724.0	1717.1001	JPY	JP	TKS	1000.0	1000.0	144.605	11.908301925936172	11.874417205490822	0.01187441720549082	0.01187441720549082	0.0017436796048269088	0.0017452006980802626	-0.001105846825367074	-0.00110523560209419	0.0028495264301939827	0.002853590189645816	2007-11-30	3935000.0	2025-06-02	34.0	66.0	46.85916807855884	30.927050931848836	30.927050931848836	1.0	4925.T
2025-06-10	@NAGOY2	1616.0	1625.5	1613.5	1622.0	1621.5	1624.5	1620.5271	JPY	JP	TKS	611000.0	647300.0	144.605	11.216762905846963	11.20657722762007	6.847218686075863	7.2540174394384715	0.0037059955943172795	0.003712871287128605	0.0027975065943000033	0.002801423267326797	0.0009084890000172763	0.0009089018011485539	2024-09-30	196700692.0	2025-06-02	0.0	100.0	2206.3450255800285	2206.3450255800285	2206.3450255800285	1.0	9048.T
2025-06-10	@NACHI1	3045.0	3060.0	3010.0	3025.0	3015.0	3025.0	3026.9939	JPY	JP	TKS	33100.0	35300.0	144.605	20.91905535769856	20.932843954220118	0.6928771348846858	0.7389293915839702	-0.006589809679056202	-0.006568144499178974	-0.005930886320873796	-0.005913333333333326	-0.0006589233581824061	-0.0006587063158600692	2018-08-31	24919340.0	2025-06-02	16.0	84.0	521.289052937312	437.88280446734205	437.88280446734205	1.0	6474.T
2025-06-10	@NANTO2	4100.0	4105.0	4045.0	4050.0	4045.0	4060.0	4074.9229	JPY	JP	TKS	71300.0	79000.0	144.605	28.007330313612947	28.179681892050763	2.0092113189032195	2.22619486947201	-0.012270092591814219	-0.012195121951219523	-0.006135147441824529	-0.00611636585365849	-0.00613494514998969	-0.006116164799093493	2024-09-30	33025656.0	2025-06-02	0.0	100.0	924.9604564157532	924.9604564157532	924.9604564157532	1.0	8367.T
2025-06-10	@NANYO1	1186.0	1202.0	1186.0	1186.0	1185.0	1190.0	1194.8982	JPY	JP	TKS	10800.0	12400.0	144.605	8.201652778258014	8.263187303343592	0.0892424228761108	0.10246352256146055	0.0	0.0	0.007474692894693824	0.007502698145025466	-0.007474692894693824	-0.0074468268510238245	2024-03-28	13230140.0	2025-06-02	0.0	100.0	108.50901448774249	108.50901448774249	108.50901448774249	1.0	7417.T
2025-06-10	@NAKAB2	5300.0	5330.0	5280.0	5280.0	5280.0	5330.0	5304.0	JPY	JP	TKS	500.0	800.0	144.605	36.51326026071021	36.679229625531626	0.018339614812765814	0.029343383700425302	-0.0037807228399060477	-0.0037735849056603765	0.0007544323254862206	0.0007547169811321641	-0.004535155165392268	-0.004524886877828038	2018-09-26	2602500.0	2025-06-02	50.0	50.0	95.02575982849832	47.51287991424916	47.51287991424916	1.0	1787.T
2025-06-10	@DIGIT58	7320.0	7410.0	7300.0	7300.0	7290.0	7320.0	7347.586	JPY	JP	TKS	73300.0	82100.0	144.605	50.48234846651223	50.811424224611876	3.7244773956640507	4.171617928840635	-0.0027359798188744122	-0.002732240437158473	0.0037614959306662143	0.0037685792349726466	-0.0064974757495406266	-0.0064764127973460095	2013-03-27	14133000.0	2025-06-02	5.0	79.0	713.4670308772173	677.7936793333564	563.6389543930017	1.0	2326.T
2025-06-10	@PREMI83	128700.0	130100.0	128700.0	129200.0	129100.0	129600.0	129472.57	JPY	JP	TKS	1964.0	2220.0	144.605	893.4684139552575	895.3533418623147	1.7584739634175859	1.9876844189343386	0.0038774767464193616	0.0038850038850037905	0.005984929429800445	0.006002874902874877	-0.0021074526833810836	-0.00210523356414416	2025-04-30	1468235.0	2025-06-02	13.0	77.0	1311.8215967635974	1141.2847891843296	1010.1026295079699	1.0	8956.T
2025-06-10	@MAKIT6	4312.0	4360.0	4299.0	4349.0	4348.0	4351.0	4340.2813	JPY	JP	TKS	792300.0	861300.0	144.605	30.075031983679683	30.01473877113516	23.780677528370386	25.851694503578717	0.008544100008805344	0.008580705009276546	0.006537328073376258	0.0065587430426714555	0.002006771935429086	0.0020087868498293027	2024-09-30	280017520.0	2025-06-02	0.0	100.0	8421.535869990665	8421.535869990665	8421.535869990665	1.0	6586.T
2025-06-10	@WESTJ1	3180.0	3194.0	3173.0	3182.0	3182.0	3183.0	3184.1883	JPY	JP	TKS	1331100.0	1396400.0	144.605	22.004771619238618	22.019904567615228	29.310694969952632	30.748594738217903	0.0006287331235093063	0.0006289308176101738	0.0013162088886193857	0.0013170754716980149	-0.0006874757651100794	-0.0006872395077891502	2024-11-15	471009800.0	2025-06-02	0.0	100.0	10364.463079423258	10364.463079423258	10364.463079423258	1.0	9021.T
2025-06-10	@WARAB1	2251.0	2281.0	2251.0	2263.0	2261.0	2265.0	2268.17	JPY	JP	TKS	42400.0	46700.0	144.605	15.64952802461879	15.685280591957403	0.6650558970989939	0.7325026036444108	0.005316804726804847	0.005330964015992867	0.007598777040145777	0.007627721012883226	-0.0022819723133409298	-0.00227937059391492	2013-02-26	17625660.0	2025-06-02	27.0	73.0	275.8332601224024	201.35827988935375	201.35827988935375	1.0	2918.T
2025-06-10	@SUNWA10	2298.0	2314.0	2298.0	2301.0	2297.0	2309.0	2303.7554	JPY	JP	TKS	18800.0	21200.0	144.605	15.91231285225269	15.931367518412227	0.2995097093461499	0.3377449913903392	0.0013046316266649427	0.0013054830287206887	0.00250139457692633	0.002504525674499547	-0.0011967629502613875	-0.0011960471150713747	2018-05-16	16044000.0	2025-06-02	7.0	93.0	255.29714740154216	237.4263470834342	237.4263470834342	1.0	8137.T
2025-06-10	@YAMAD6	4990.0	4990.0	4940.0	4940.0	4910.0	5130.0	4984.0469	JPY	JP	TKS	2100.0	2100.0	144.605	34.1620275924069	34.46662909304658	0.07237992109539781	0.07237992109539781	-0.010070578563595944	-0.01002004008016033	-0.001193718210190653	-0.0011930060120239894	-0.008876860353405291	-0.008837577351047843	2017-09-27	2400000.0	2025-06-02	14.0	69.0	81.98886622177656	70.51042495072785	56.57231769302582	1.0	6392.T
2025-06-10	@YAMAT8	384.0	384.0	381.0	382.0	382.0	383.0	383.2251	JPY	JP	TKS	45300.0	52700.0	144.605	2.641679056740777	2.6501511012758896	0.1200518448877978	0.13966296303723938	-0.005221943981151611	-0.00520833333333337	-0.0020200075922796046	-0.002017968750000043	-0.0032019363888720065	-0.0031968156574295747	2017-08-31	21302940.0	2025-06-02	12.0	88.0	56.275530445005366	49.52246679160472	49.52246679160472	1.0	8127.T
2025-06-10	@YAOKO1	9283.0	9365.0	9270.0	9305.0	9300.0	9335.0	9320.5586	JPY	JP	TKS	56200.0	58800.0	144.605	64.34770581930086	64.45529960928046	3.6223878380415617	3.789971617025691	0.0023671196764176727	0.002369923516104766	0.004037792105954452	0.004045954971453325	-0.0016706724295367792	-0.001669277633209676	2024-09-30	41894288.0	2025-06-02	28.0	72.0	2695.801319733066	1940.9769502078075	1940.9769502078075	1.0	8279.T
2025-06-10	@JINEN1	484.0	485.0	483.0	485.0	484.0	485.0	484.10108	JPY	JP	TKS	18800.0	28000.0	144.605	3.3539642474326614	3.3477478648732757	0.06293765985961758	0.09373694021645172	0.0020639842208511894	0.0020661157024792765	0.00020882117054821236	0.00020884297520673556	0.001855163050302977	0.0018568849298992163	2025-03-31	31414600.0	2025-06-02	19.0	81.0	105.36344524739808	85.34439065039243	85.34439065039243	1.0	2340.T
2025-06-10	@ZIONL1	487.0	503.0	487.0	495.0	495.0	497.0	496.58619	JPY	JP	TKS	164600.0	171900.0	144.605	3.4231181494415823	3.4340872722243354	0.5652507650081255	0.5903196020953633	0.016293639486099742	0.01642710472279263	0.019492940502902734	0.019684168377823275	-0.003199301016802991	-0.0031941887066976316	2025-04-30	45938493.0	2025-06-02	17.0	57.0	157.25288914629508	130.51989799142493	89.6341468133882	1.0	2338.T
2025-06-10	@JAPAN225	3240.0	3250.0	3225.0	3225.0	3210.0	3230.0	3232.9688	JPY	JP	TKS	6400.0	7100.0	144.605	22.302133397876975	22.357240759309846	0.14308634085958302	0.1587364093910999	-0.004640379556500207	-0.00462962962962965	-0.002172481586939057	-0.0021701234567901295	-0.0024678979695611503	-0.0024648552129548085	2024-09-30	6067200.0	2025-06-02	18.0	82.0	135.3115037515992	110.95543307631132	110.95543307631132	1.0	4973.T
2025-06-10	@WAKAC1	4015.0	4110.0	4015.0	4020.0	4010.0	4025.0	4054.2144	JPY	JP	TKS	7000.0	7000.0	144.605	27.799868607586184	28.036474534075587	0.1962553217385291	0.1962553217385291	0.0012445552322049025	0.001245330012453305	0.00971958527114758	0.009766973848069682	-0.008475030038942677	-0.008439218212041188	2024-09-30	12964993.0	2025-06-02	47.0	53.0	360.4251018982746	191.02530400608555	191.02530400608555	1.0	1888.T
2025-06-10	@WAKIT1	1656.0	1662.0	1652.0	1653.0	1653.0	1659.0	1655.6041	JPY	JP	TKS	68700.0	77000.0	144.605	11.431140002074617	11.449148369696761	0.7865564929981675	0.8815844244666505	-0.001813237124181022	-0.0018115942028985588	-0.00023909863010906918	-0.00023907004830914236	-0.0015741384940719527	-0.0015729001879133397	2013-08-31	52021300.0	2025-06-02	10.0	83.0	594.6627633899243	535.1964870509319	493.57009361363714	1.0	8125.T
2025-06-10	@MURAK2	6020.0	6070.0	5990.0	6040.0	5980.0	6090.0	6018.6172	JPY	JP	TKS	6500.0	6500.0	144.605	41.7689568133882	41.62108640780056	0.2705370616507037	0.2705370616507037	0.0033167526259951785	0.0033222591362125353	-0.00022972738199200649	-0.0002297009966777397	0.003546480007987185	0.003552776209126529	2023-11-30	12100000.0	2025-06-02	21.0	67.0	505.4043774419972	399.26945817917783	338.6209328861381	1.0	7292.T
2025-06-10	@SHINY5	1770.0	1770.0	1760.0	1761.0	1759.0	1768.0	1764.3001	JPY	JP	TKS	3000.0	4100.0	144.605	12.178002143770962	12.200823622972926	0.036602470868918775	0.05002337685418899	-0.005097717071668839	-0.005084745762711895	-0.0032254787541532437	-0.0032202824858756918	-0.0018722383175155954	-0.001870486772630131	2024-09-30	4168500.0	2025-06-02	0.0	100.0	50.764001936309256	50.764001936309256	50.764001936309256	1.0	3004.T
2025-06-10	@SHIMA11	21720.0	21810.0	21440.0	21515.0	21510.0	21520.0	21582.661	JPY	JP	TKS	261300.0	280400.0	144.605	148.78462017219323	149.25252238857578	38.99968410013485	41.850407277756645	-0.009483128775171323	-0.00943830570902393	-0.006343234218537219	-0.0063231583793738055	-0.003139894556634104	-0.003134970243011237	2025-05-01	87710000.0	2025-06-02	9.0	91.0	13049.899035303068	11875.408122125791	11875.408122125791	1.0	7309.T
2025-06-10	@SHINK26	948.0	959.0	948.0	957.0	950.0	959.0	954.70704	JPY	JP	TKS	48800.0	53200.0	144.605	6.618028422253726	6.6021717091386884	0.322185979405968	0.3512355349261782	0.009448889197932075	0.009493670886076	0.0070500267659801	0.007074936708860724	0.002398862431951976	0.002401742004542129	2024-09-30	38010566.0	2025-06-02	0.0	93.0	251.55500613395114	251.55500613395114	233.94615570457455	1.0	8141.T
2025-06-10	@SHOEI3	4065.0	4100.0	4060.0	4060.0	4055.0	4075.0	4072.1927	JPY	JP	TKS	24400.0	27900.0	144.605	28.076484215621868	28.160801493724286	0.6871235564468725	0.7856863616749076	-0.0012307693861330904	-0.0012300123001229846	0.0017678583114530966	0.0017694218942190254	-0.002998627697586187	-0.0029941363040113522	2017-12-26	17100000.0	2025-06-02	15.0	85.0	480.10788008713394	408.0916980740638	408.0916980740638	1.0	8079.T
2025-06-10	@SHOWA19	45.0	46.0	44.0	45.0	45.0	46.0	44.975403	JPY	JP	TKS	24400.0	26700.0	144.605	0.31119255904014387	0.31102246118737253	0.00758894805297189	0.008304299713702846	0.0	0.0	-0.0005467494402382478	-0.0005465999999999527	0.0005467494402382478	0.0005468989349577402	2024-09-30	76293426.0	2025-06-02	63.0	37.0	23.741946474879846	8.784520195705543	8.784520195705543	1.0	5103.T
2025-06-10	@SHOWA20	2867.0	2872.0	2860.0	2864.0	2860.0	2880.0	2865.7884	JPY	JP	TKS	27400.0	28500.0	144.605	19.805677535354935	19.818045019190208	0.5430144335258117	0.5648142830469209	-0.0010469378028332699	-0.001046389954656446	-0.00042269134442118883	-0.0004226020230205796	-0.000624246458412081	-0.0006240516571286436	2024-05-21	32995420.0	2025-06-02	8.0	92.0	653.4966486636009	601.2169167705129	601.2169167705129	1.0	2004.T
2025-06-10	@FORVA3	1286.0	1287.0	1277.0	1277.0	1276.0	1279.0	1280.6771	JPY	JP	TKS	6500.0	7000.0	144.605	8.830953286539193	8.856381867846896	0.05756648214100482	0.061994673074928265	-0.0070230487650251305	-0.006998444790046632	-0.004147703371814693	-0.004139113530326477	-0.002875345393210438	-0.002871215546838557	2024-09-30	27732622.0	2025-06-02	41.0	41.0	244.90548939524913	144.49423874319697	100.41125065205215	1.0	8275.T
2025-06-10	@SHINE7	1627.0	1648.0	1625.0	1625.0	1625.0	1630.0	1634.0762	JPY	JP	TKS	118300.0	132400.0	144.605	11.237509076449639	11.300274540990976	1.3368224781992326	1.4961563492272054	-0.0012300124552000469	-0.0012292562999385304	0.004339801140505806	0.004349231714812607	-0.0055698135957058525	-0.005554330942461494	2024-09-30	82623376.0	2025-06-02	52.0	48.0	928.4809377269113	445.6708501089174	445.6708501089174	1.0	7970.T
2025-06-10	@ULVAC1	5025.0	5144.0	5016.0	5048.0	5047.0	5055.0	5076.5079	JPY	JP	TKS	332000.0	359600.0	144.605	34.90888973410325	35.10603298641126	11.655202951488537	12.624129461913489	0.004566671293771307	0.004577114427860796	0.010198150003077444	0.010250328358208938	-0.005631478709306137	-0.0056156516569194626	2024-09-30	49355938.0	2025-06-02	0.0	80.0	1722.9609973652364	1722.9609973652364	1378.3687978921891	1.0	6728.T
2025-06-10	@MORIG1	299.0	299.0	297.0	299.0	298.0	299.0	298.09839	JPY	JP	TKS	18300.0	21100.0	144.605	2.0677016700667337	2.0614666851077073	0.03772484033747104	0.043496947055772624	0.0	0.0	-0.003019973593436198	-0.0030154180602006697	0.003019973593436198	0.00302453830763727	1989-07-25	32800000.0	2025-06-02	45.0	55.0	67.82061477818887	37.30133812800388	37.30133812800388	1.0	1853.T
2025-06-10	@MOSFO1	3705.0	3725.0	3670.0	3690.0	3680.0	3695.0	3693.2681	JPY	JP	TKS	48500.0	59900.0	144.605	25.517789841291798	25.54039002800733	1.2387089163583553	1.5298693626776392	-0.004056800695614982	-0.004048582995951455	-0.0031715287078792898	-0.003166504723346897	-0.0008852719877356918	-0.0008848802500960318	2024-09-30	32009910.0	2025-06-02	0.0	100.0	816.8221562186648	816.8221562186648	816.8221562186648	1.0	8153.T
2025-06-10	@MIZUN2	2648.0	2668.0	2620.0	2632.0	2627.0	2634.0	2637.9905	JPY	JP	TKS	148500.0	158900.0	144.605	18.20130700874797	18.242733653746413	2.7090459475813424	2.898770377580305	-0.00606062461169099	-0.0060422960725075026	-0.0037871849991635287	-0.003780022658610327	-0.0022734396125274614	-0.0022708573059683212	2025-03-28	79734729.0	2025-06-02	16.0	84.0	1451.2762817883201	1219.072076702189	1219.072076702189	1.0	8022.T
2025-06-10	@MITSU91	4874.0	4942.0	4851.0	4898.0	4895.0	4899.0	4887.2266	JPY	JP	TKS	2761800.0	3078300.0	144.605	33.871581203969434	33.797078939179144	93.34077261422496	104.03754809847516	0.004912003326960956	0.004924086992203591	0.002710029924921642	0.0027137053754615614	0.0022019734020393145	0.0022043995258989035	2025-03-31	362841027.0	2025-06-02	0.0	95.0	12289.999310162166	12289.999310162166	11675.499344654057	1.0	9104.T
2025-06-10	@MITSU90	1313.0	1313.0	1306.0	1306.0	1306.0	1309.0	1308.5	JPY	JP	TKS	600.0	600.0	144.605	9.031499602365065	9.048788077867295	0.005429272846720377	0.005429272846720377	-0.005345564466419539	-0.005331302361005319	-0.003433152332595668	-0.0034272658035033876	-0.0019124121338238709	-0.0019105846388994818	2018-09-30	3103420.0	2025-06-02	38.0	62.0	28.02853649597179	17.37769262750251	17.37769262750251	1.0	7916.T
2025-06-10	@MITSU88	748.0	762.0	740.0	747.0	745.0	747.0	750.26124	JPY	JP	TKS	1074200.0	1200000.0	144.605	5.165796480066388	5.188349227205146	5.573324739863767	6.226019072646175	-0.0013377928416593576	-0.0013368983957219305	0.00301848790655157	0.0030230481283421984	-0.004356280748210928	-0.004346805920561803	2024-10-31	197334325.0	2025-06-02	30.0	70.0	1019.3889614812766	713.5722730368936	713.5722730368936	1.0	6966.T
2025-06-10	@MIKUN3	285.0	289.0	285.0	286.0	286.0	287.0	287.32398	JPY	JP	TKS	50000.0	55000.0	144.605	1.9778015974551366	1.9869574357733137	0.09934787178866568	0.10928265896753227	0.003502630551201591	0.0035087719298245723	0.008121248992922325	0.008154315789473676	-0.004618618441720734	-0.004607969025070657	2024-09-30	34049423.0	2025-06-02	6.0	89.0	67.34300320182567	63.30242300971613	59.935272849624845	1.0	7247.T
2025-06-10	@MINAT2	783.0	795.0	783.0	790.0	790.0	796.0	789.94996	JPY	JP	TKS	33900.0	35100.0	144.605	5.463158258704747	5.462812212579095	0.18518933400643134	0.19174470866152624	0.0089002494702628	0.008939974457215838	0.008836905691936181	0.008876066411238837	6.334377832661886e-05	6.334578458622175e-05	2024-12-31	7925714.0	2025-06-02	0.0	95.0	43.29942989523184	43.29942989523184	41.13445840047025	1.0	6862.T
2025-06-10	@MITSU67	1184.0	1190.0	1162.5	1168.5	1166.5	1169.5	1172.4734	JPY	JP	TKS	1700800.0	1881200.0	144.605	8.080633449742402	8.108111061166628	13.7902752928322	15.252978528266661	-0.01317766146503807	-0.013091216216216228	-0.009783001948024506	-0.009735304054053984	-0.003394659517013565	-0.0033889041747131587	2025-04-14	378882295.0	2025-06-02	0.0	93.0	3061.6089464921683	3061.6089464921683	2847.2963202377164	1.0	9301.T
2025-06-10	@MITSU68	2170.5	2177.5	2157.0	2159.5	2159.5	2164.0	2165.3692	JPY	JP	TKS	597700.0	652500.0	144.605	14.93378513882646	14.974372946993535	8.950182710418035	9.770778347913282	-0.0050808423388923885	-0.005067956692006437	-0.002366677664017658	-0.0023638792904859818	-0.0027141646748747306	-0.0027104846600755073	2025-03-31	211686599.0	2025-06-02	0.0	94.0	3161.282186234916	3161.282186234916	2971.605255060821	1.0	4182.T
2025-06-10	@MITSU69	3495.0	3540.0	3490.0	3500.0	3500.0	3505.0	3510.4375	JPY	JP	TKS	58300.0	67500.0	144.605	24.2038657031223	24.276045088344112	1.415293428650462	1.6386330434632275	0.0014295928095933164	0.0014306151645206988	0.004407297899241769	0.004417024320457763	-0.0029777050896484525	-0.002973276122990365	2024-09-30	31104198.0	2025-06-02	0.0	100.0	752.8418311953252	752.8418311953252	752.8418311953252	1.0	5192.T
2025-06-10	@SOFTF2	104.0	106.0	104.0	105.0	104.0	106.0	104.97161	JPY	JP	TKS	140700.0	167000.0	144.605	0.726115971093669	0.7259196431658657	0.1021368937934373	0.12122858040869956	0.009569451016150587	0.009615384615384581	0.009299033504249543	0.009342403846153813	0.00027041751190104435	0.00027045407801207233	2025-04-25	51970899.0	2025-06-02	33.0	67.0	37.73689979599599	25.283722863317312	25.283722863317312	1.0	2321.T
2025-06-10	@BRHOL1	326.0	327.0	325.0	325.0	325.0	326.0	325.57764	JPY	JP	TKS	25100.0	28700.0	144.605	2.2475018152899278	2.251496421285571	0.056512560174267826	0.06461794729089589	-0.0030721990369704244	-0.0030674846625766694	-0.0012964228151099988	-0.0012955828220859722	-0.0017757762218604256	-0.0017742004641350118	2021-03-31	45795000.0	2025-06-02	9.0	91.0	102.92434563120223	93.66115452439402	93.66115452439402	1.0	1726.T
2025-06-10	@NSSOL1	4034.0	4068.0	3986.0	4023.0	4020.0	4025.0	4026.7913	JPY	JP	TKS	336900.0	365700.0	144.605	27.82061477818886	27.8468330970575	9.381598070398672	10.183586863593929	-0.0027305465643685523	-0.0027268220128904286	-0.0017885841857072649	-0.0017869856222112457	-0.0009419623786612874	-0.0009415188713653988	2024-09-30	183002000.0	2025-06-02	63.0	27.0	5091.228145638118	1883.7544138861037	1374.6315993222918	1.0	2327.T
2025-06-10	@JPLAN1	548.0	550.0	544.0	544.0	544.0	545.0	546.38672	JPY	JP	TKS	215900.0	259000.0	144.605	3.7619722692852946	3.7784773693855676	0.815773264050344	0.9786256386708619	-0.0073260400920727164	-0.007299270072992692	-0.0029482835255949524	-0.0029439416058394396	-0.004377756566477764	-0.004368188158013764	2024-09-30	87849400.0	2025-06-02	37.0	63.0	330.4870066733516	208.20681420421147	208.20681420421147	1.0	2749.T
2025-06-10	@ANGES1	73.0	75.0	68.0	68.0	68.0	69.0	70.3611	JPY	JP	TKS	10919200.0	13715497.0	144.605	0.4702465336606618	0.4865744614639881	5.313003859617579	6.673610566485944	-0.07095173597228399	-0.06849315068493156	-0.03681888751835327	-0.03614931506849328	-0.03413284845393072	-0.03355689436350473	2025-05-30	352955550.0	2025-06-02	0.0	100.0	165.97612392379241	165.97612392379241	165.97612392379241	1.0	4563.T
2025-06-10	@NETVI2	439.0	453.0	439.0	450.0	443.0	453.0	447.27857	JPY	JP	TKS	14000.0	18300.0	144.605	3.1119255904014387	3.093105840047025	0.04330348176065835	0.05660383687286056	0.02474816968919402	0.02505694760820054	0.018682186535621703	0.01885779043280178	0.0060659831535723185	0.006084418486671517	2025-01-30	7098040.0	2025-06-02	62.0	38.0	22.08857231769303	8.393657480723352	8.393657480723352	1.0	2323.T
2025-06-10	@NIPPO54	5670.0	5940.0	5670.0	5780.0	5760.0	5800.0	5790.3399	JPY	JP	TKS	105700.0	123500.0	144.605	39.97095536115626	40.04245980429446	4.232488001313925	4.945243785830366	0.01921456494462781	0.01940035273368612	0.021001876785405216	0.02122396825396833	-0.0017873118407774058	-0.0017857155501355138	2024-09-30	10048000.0	2025-06-02	34.0	66.0	401.62815946889805	265.0745852494727	265.0745852494727	1.0	2325.T
2025-06-10	@JFEHO1	1676.5	1687.5	1668.0	1672.5	1672.0	1674.0	1676.5965	JPY	JP	TKS	1697800.0	1802400.0	144.605	11.565990110992013	11.594319006949968	19.684834809999657	20.897600578126625	-0.002388773903899022	-0.0023859230539815535	5.755873714186066e-05	5.756039367743604e-05	-0.0024463326410408825	-0.0024433428078849406	2024-09-30	639438399.0	2025-06-02	0.0	100.0	7395.738199422565	7395.738199422565	7395.738199422565	1.0	5411.T
2025-06-10	@POSFU1	881.0	889.0	881.0	886.0	885.0	889.0	886.27955	JPY	JP	TKS	71200.0	79700.0	144.605	6.127035717990388	6.128968915321047	0.43638258677085856	0.48847882255108743	0.005659324668902066	0.00567536889897835	0.005974794090549906	0.005992678774120241	-0.0003154694216478404	-0.0003154196664020281	2024-08-31	139420280.0	2025-06-02	65.0	35.0	854.233035372221	298.98156238027735	298.98156238027735	1.0	7512.T
2025-06-10	@ASSET9	382.0	387.0	380.0	385.0	384.0	387.0	385.06959	JPY	JP	TKS	546300.0	608000.0	144.605	2.662425227343453	2.6629064693475333	1.4547458042045573	1.6190471333633003	0.007822725681209342	0.007853403141361293	0.00800346259406215	0.008035575916230275	-0.00018073691285280802	-0.00018072058092155618	2025-04-30	445670418.0	2025-06-02	0.0	49.0	1186.5641639639018	1186.5641639639018	581.416440342312	1.0	2337.T
2025-06-10	@MKSEI1	494.0	494.0	484.0	485.0	485.0	489.0	489.66041	JPY	JP	TKS	20900.0	27100.0	144.605	3.3539642474326614	3.3861928010788014	0.07077142954254695	0.09176582490923552	-0.01838662625043863	-0.018218623481781382	-0.008823407163377261	-0.00878459514170038	-0.00956321908706137	-0.009517636927192097	2016-06-20	15595050.0	2025-06-02	0.0	87.0	52.30524013692473	52.30524013692473	45.50555891912452	1.0	5906.T
2025-06-10	@MAINI1	745.0	752.0	744.0	744.0	743.0	745.0	746.62574	JPY	JP	TKS	17900.0	19800.0	144.605	5.145050309463712	5.163208326129802	0.09242142903772346	0.10223152485737008	-0.0013431835464672304	-0.0013422818791946067	0.0021798237991568215	0.0021822013422818642	-0.003523007345624052	-0.0035168088365128414	2017-05-29	18000000.0	2025-06-02	24.0	51.0	92.61090557034682	70.38428823346358	47.23156184087688	1.0	8908.T
2025-06-10	@MAEDA1	485.0	485.0	483.0	483.0	482.0	484.0	483.69996	JPY	JP	TKS	2000.0	2100.0	144.605	3.3401334670308773	3.3449739635558937	0.006689947927111787	0.007024445323467377	-0.004132237284911078	-0.004123711340206171	-0.002684093804434795	-0.0026804948453609256	-0.0014481434804762827	-0.001447095426677314	2025-02-27	23426000.0	2025-06-02	22.0	78.0	78.24596659866533	61.03185394695896	61.03185394695896	1.0	5967.T
2025-06-10	@MAEZA2	1315.0	1330.0	1300.0	1303.0	1300.0	1305.0	1313.3799	JPY	JP	TKS	22900.0	24400.0	144.605	9.010753431762387	9.082534490508626	0.20799003983264755	0.2216138415684105	-0.009167367487019185	-0.009125475285171047	-0.0012327747637828068	-0.0012320152091255254	-0.007934592723236378	-0.007903196934870071	2024-01-22	21500000.0	2025-06-02	12.0	88.0	193.73119878289134	170.48345492894438	170.48345492894438	1.0	6485.T
2025-06-10	@MAEZA1	1559.0	1595.0	1559.0	1584.0	1580.0	1584.0	1583.5718	JPY	JP	TKS	57900.0	75500.0	144.605	10.953978078213064	10.951016908129041	0.6340638789806715	0.8268017765637427	0.015908703316594774	0.016035920461834552	0.015638338488489723	0.01576125721616406	0.0002703648281050519	0.0002704013799690319	2024-11-30	20790248.0	2025-06-02	24.0	76.0	227.735920832613	173.07929983278586	173.07929983278586	1.0	6489.T
2025-06-10	@HALOW1	4770.0	4810.0	4770.0	4790.0	4775.0	4810.0	4789.5821	JPY	JP	TKS	14300.0	16300.0	144.605	33.124719062273094	33.121829120708135	0.47364215642612634	0.5398858146675426	0.004184106522574282	0.004192872117400492	0.00409685845769836	0.0041052620545072305	8.724806487592218e-05	8.725187109748234e-05	2025-04-30	21459400.0	2025-06-02	31.0	51.0	710.8365962449433	490.4772514090109	362.5266640849211	1.0	2742.T
2025-06-10	@FUJIK6	1225.0	1230.0	1223.0	1223.0	1222.0	1228.0	1225.8965	JPY	JP	TKS	5800.0	6000.0	144.605	8.457522215691021	8.477552643407906	0.049169805331765855	0.05086531586044744	-0.0016339872916555365	-0.0016326530612245094	0.0007315690727729418	0.0007318367346940136	-0.0023655563644284783	-0.0023627606408861412	2024-09-30	8743907.0	2025-06-02	0.0	80.0	73.95178770443623	73.95178770443623	59.161430163548985	1.0	5009.T
2025-06-10	@FUJIP6	3155.0	3190.0	3146.0	3169.0	3168.0	3170.0	3172.7442	JPY	JP	TKS	2482600.0	2657200.0	144.605	21.91487154662702	21.940764150617202	54.470141080322264	58.30099850102003	0.004427584715605448	0.0044374009508716394	0.005608395646152786	0.005624152139461103	-0.001180810930547338	-0.0011801140476437322	2024-09-30	1243877184.0	2025-06-02	0.0	100.0	27259.40870714014	27259.40870714014	27259.40870714014	1.0	4901.T
2025-06-10	@FUJIT25	5654.0	5710.0	5654.0	5654.0	5645.0	5661.0	5666.6016	JPY	JP	TKS	85000.0	93500.0	144.605	39.09961619584385	39.18676117699941	3.33087470004495	3.663962170049445	0.0	0.0	0.0022263136978430964	0.00222879377431906	-0.0022263136978430964	-0.0022238372995906364	2024-09-30	78900000.0	2025-06-02	6.0	94.0	3084.95971785208	2899.862134780955	2899.862134780955	1.0	6406.T
2025-06-10	@FUKUD1	4985.0	5050.0	4960.0	4960.0	4960.0	4985.0	4980.7579	JPY	JP	TKS	7900.0	8400.0	144.605	34.30033539642474	34.44388437467584	0.27210668655993914	0.2893286287472771	-0.0050276626769658606	-0.005015045135406182	-0.0008513352017534004	-0.0008509729187563542	-0.00417632747521246	-0.004167618747339508	2024-09-30	8988111.0	2025-06-02	8.0	92.0	308.29522188029455	283.631604129871	283.631604129871	1.0	1899.T
2025-06-10	@FUKUD2	6780.0	6910.0	6750.0	6850.0	6810.0	6900.0	6853.1836	JPY	JP	TKS	8800.0	10600.0	144.605	47.37042287611079	47.39243871235435	0.4170534606687183	0.5023598503509561	0.010271550321830247	0.010324483775811188	0.010736201478847462	0.010794041297935042	-0.00046465115701721516	-0.00046454322338607135	2024-03-31	37747300.0	2025-06-02	8.0	85.0	1788.1055634314168	1645.0571183569034	1519.8897289167041	1.0	6960.T
2025-06-10	@JUSTP1	397.0	412.0	395.0	412.0	408.0	412.0	405.09961	JPY	JP	TKS	110600.0	125000.0	144.605	2.8491407627675396	2.8014218733792053	0.3098372591957401	0.35017773417240067	0.03708706866233591	0.037783375314861534	0.020196706795737818	0.02040204030226689	0.01689036186659809	0.017033810523787052	2025-01-15	12452638.0	2025-06-02	45.0	55.0	35.479318529788046	19.513625191383426	19.513625191383426	1.0	4287.T
2025-06-10	@FUJIK7	2019.0	2044.0	2014.0	2025.0	2025.0	2029.0	2025.9468	JPY	JP	TKS	112800.0	123200.0	144.605	14.003665156806473	14.010212648248679	1.580351986722451	1.7260581982642373	0.0029673612278022787	0.002971768202080227	0.0034348075133170397	0.0034407132243685634	-0.000467446285514761	-0.00046733704952173216	2024-09-30	54884738.0	2025-06-02	23.0	53.0	768.5874931710522	591.8123697417102	407.35137138065767	1.0	9010.T
2025-06-10	@FUJIE6	6658.0	6760.0	6638.0	6668.0	6665.0	6674.0	6699.6563	JPY	JP	TKS	889700.0	958500.0	144.605	46.11182185954843	46.33073752636493	41.220457177206875	44.40801191902079	0.0015008257357145283	0.0015019525382997667	0.006237087420810639	0.0062565785521178086	-0.00473626168509611	-0.004725063284216513	2024-09-30	149296991.0	2025-06-02	0.0	100.0	6884.356253158605	6884.356253158605	6884.356253158605	1.0	6504.T
2025-06-10	@GENKI1	4170.0	4185.0	4095.0	4140.0	4115.0	4145.0	4137.8555	JPY	JP	TKS	42900.0	47600.0	144.605	28.629715431693235	28.61488537740742	1.2275785826907781	1.3620685439645932	-0.007220247973485527	-0.007194244604316502	-0.00773837734841365	-0.00770851318944854	0.0005181293749281224	0.0005182636271374719	2024-09-30	17765816.0	2025-06-02	41.0	59.0	508.6302564918226	300.09185133017536	300.09185133017536	1.0	9828.T
2025-06-10	@ARTIZ1	640.0	645.0	637.0	645.0	642.0	645.0	640.75684	JPY	JP	TKS	11100.0	11800.0	144.605	4.460426679575395	4.431083572490579	0.04918502765464543	0.05228678615538883	0.007782140442055052	0.0078125	0.0011818638237315326	0.0011825624999999285	0.0066002766183235195	0.006622106445246745	2024-10-31	9562000.0	2025-06-02	8.0	73.0	42.65059991009993	39.238551917291936	31.134937934372946	1.0	6778.T
2025-06-10	@JAPAN223	361500.0	365500.0	361500.0	364000.0	363500.0	364500.0	364123.38	JPY	JP	TKS	1366.0	1586.0	144.605	2517.202033124719	2518.0552539677055	3.4396634769198857	3.993635632792781	0.006891826037922044	0.006915629322268302	0.007230724649256004	0.007256929460580874	-0.0003388986113339598	-0.00033884119168614557	2024-12-31	997178.0	2025-06-02	0.0	81.0	2510.098488987241	2510.098488987241	2033.179776079665	1.0	8955.T
2025-06-10	@START7	3795.0	3900.0	3780.0	3800.0	3800.0	3845.0	3845.8824	JPY	JP	TKS	8500.0	9500.0	144.605	26.278482763389928	26.595777462743335	0.22606410843331837	0.2526598858960617	0.0013166558847466092	0.0013175230566535578	0.013318658628412194	0.013407747035573125	-0.012002002743665585	-0.011930265990452549	2022-12-29	3840000.0	2025-06-02	70.0	30.0	100.90937381141732	30.2728121434252	30.2728121434252	1.0	7849.T
2025-06-10	@WATTS4	708.0	712.0	707.0	709.0	708.0	710.0	709.03443	JPY	JP	TKS	11600.0	17200.0	144.605	4.903011652432489	4.903249749317106	0.05687769709207843	0.08433589568825423	0.0014114328384078334	0.0014124293785311437	0.0014599930133627481	0.0014610593220338863	-4.8560174954914714e-05	-4.855899592925983e-05	2024-01-31	13458800.0	2025-06-02	15.0	85.0	65.98865322775838	56.09035524359462	56.09035524359462	1.0	2735.T
2025-06-10	@CROSS22	1070.0	1080.0	1061.0	1071.0	1068.0	1073.0	1069.8462	JPY	JP	TKS	47500.0	50600.0	144.605	7.406382905155424	7.398403927941635	0.3514241865772277	0.37435923875384675	0.0009341429917970601	0.0009345794392523477	-0.00014374864909871832	-0.00014373831775704726	0.0010778916408957784	0.0010784727748718304	2024-09-30	17005674.0	2025-06-02	6.0	94.0	125.95053320424606	118.39350121199129	118.39350121199129	1.0	2307.T
2025-06-10	@SANYO12	797.0	797.0	792.0	792.0	792.0	793.0	794.10352	JPY	JP	TKS	5800.0	6600.0	144.605	5.476989039106532	5.491535700701912	0.03185090706407109	0.03624413562463263	-0.006293286975789236	-0.006273525721455453	-0.0036408482077776583	-0.003634228356336311	-0.002652438768011578	-0.0026489241604167324	2013-02-28	14884300.0	2025-06-02	27.0	73.0	81.52114795477335	59.51043800698455	59.51043800698455	1.0	8904.T
2025-06-10	@SYSTE29	402.0	406.0	401.0	402.0	402.0	403.0	402.56714	JPY	JP	TKS	552300.0	666800.0	144.605	2.7799868607586187	2.7839088551571525	1.5375528607032953	1.8563104246187891	0.0	0.0	0.0014098017821968511	0.0014107960199005731	-0.0014098017821968511	-0.0014088084785062183	2024-09-20	425880000.0	2025-06-02	24.0	76.0	1183.9408042598805	899.7950112375091	899.7950112375091	1.0	2317.T
2025-06-10	@ORIXJ1	183200.0	184000.0	183000.0	183200.0	183100.0	183200.0	183412.25	JPY	JP	TKS	4917.0	5480.0	144.605	1266.8994848034301	1268.3672763735694	6.236561897928841	6.950652674527161	0.0	0.0	0.0011578992448519898	0.0011585698689955404	-0.0011578992448519898	-0.0011572291381846123	2018-04-11	2760000.0	2025-06-02	5.0	95.0	3496.642578057467	3321.8104491545937	3321.8104491545937	1.0	8954.T
2025-06-10	@STUDI3	2085.0	2090.0	2081.0	2084.0	2082.0	2088.0	2085.4791	JPY	JP	TKS	26100.0	27100.0	144.605	14.411673178659107	14.421901732305246	0.37641163521316695	0.3908335369454722	-0.0004797313596442976	-0.0004796163069544779	0.0002297577763226144	0.00022978417266195095	-0.000709489135966912	-0.0007092375080622881	2009-06-30	17185650.0	2025-06-02	43.0	57.0	247.6739711628229	141.17416356280907	141.17416356280907	1.0	2305.T
2025-06-10	@AEONM1	2782.0	2793.0	2762.0	2786.0	2784.0	2787.0	2780.1736	JPY	JP	TKS	518900.0	536500.0	144.605	19.26627709968535	19.225985270218874	9.976363756716573	10.314741097472426	0.0014367818563627566	0.0014378145219267058	-0.0006567217052131369	-0.0006565061107116632	0.0020935035615758935	0.0020956964701772662	2025-04-30	227578239.0	2025-06-02	58.0	42.0	4384.585414432419	1841.5258740616162	1841.5258740616162	1.0	8905.T
2025-06-10	@SUNJA1	66.0	69.0	66.0	66.0	66.0	67.0	67.051301	JPY	JP	TKS	2471100.0	3033600.0	144.605	0.4564157532588777	0.46368590989246566	1.145814251935272	1.4066375762497838	0.0	0.0	0.01580327094329359	0.015928803030302863	-0.01580327094329359	-0.015679054460106534	2024-10-31	136560794.0	2025-06-02	15.0	85.0	62.328497659140425	52.97922301026936	52.97922301026936	1.0	2315.T
2025-06-10	@MARVE4	501.0	510.0	490.0	490.0	490.0	492.0	496.5	JPY	JP	TKS	383900.0	456100.0	144.605	3.388541198437122	3.4334912347429207	1.3181172850178073	1.566015352166246	-0.022200709980191746	-0.021956087824351322	-0.009022617599637073	-0.008982035928143728	-0.013178092380554673	-0.01309164149043307	2020-06-11	62216400.0	2025-06-02	29.0	48.0	210.82283461844335	149.68421257909478	101.19496061685281	1.0	7844.T
2025-06-10	@MAEZA3	1855.0	1859.0	1837.0	1841.0	1840.0	1847.0	1846.5303	JPY	JP	TKS	51300.0	56400.0	144.605	12.73123335984233	12.769477542270323	0.6550741979184675	0.7201985333840462	-0.007575793808458187	-0.007547169811320753	-0.004576331460317995	-0.004565876010781733	-0.0029994623481401916	-0.002994968455161451	2000-03-28	15732000.0	2025-06-02	11.0	89.0	200.28776321703953	178.25610926316517	178.25610926316517	1.0	7925.T
2025-06-10	@AREAQ1	182.0	182.0	180.0	181.0	181.0	182.0	181.08381	JPY	JP	TKS	66800.0	71400.0	144.605	1.2516856263614675	1.2522652052142043	0.08365131570830885	0.08941173565229418	-0.005509655810969072	-0.005494505494505475	-0.005046724306262185	-0.005034010989011017	-0.00046293150470688715	-0.0004628243684512423	2024-02-15	17145800.0	2025-06-02	41.0	47.0	21.46115141246845	12.662079333356385	10.086741163860172	1.0	8912.T
2025-06-10	@MINIS2	1824.0	1824.0	1810.0	1812.0	1811.0	1820.0	1816.5564	JPY	JP	TKS	31100.0	33100.0	144.605	12.53068704401646	12.562196327927804	0.39068430579855473	0.4158086984544103	-0.006600684031352166	-0.006578947368421018	-0.004089270734955797	-0.004080921052631581	-0.00251141329639637	-0.002508262336363476	2016-05-31	29372770.0	2025-06-02	48.0	52.0	368.0609884858754	191.3917140126552	191.3917140126552	1.0	9946.T
2025-06-10	@YASKA2	658.0	673.0	658.0	666.0	666.0	671.0	668.36915	JPY	JP	TKS	66900.0	77100.0	144.605	4.605649873794129	4.622033470488573	0.3092140391756855	0.35635878057466897	0.012084739215072027	0.012158054711246091	0.01563570933373981	0.015758586626139826	-0.0035509701186677844	-0.0035446728802488447	2024-10-31	18319400.0	2025-06-02	43.0	57.0	84.37274229798417	48.092463109850975	48.092463109850975	1.0	2354.T
2025-06-10	@MAXCO2	4615.0	4670.0	4600.0	4635.0	4635.0	4640.0	4638.543	JPY	JP	TKS	85400.0	94400.0	144.605	32.05283358113482	32.07733480861658	2.7394043926558553	3.028100405933405	0.004324331063003228	0.004333694474539573	0.00508844035162781	0.00510140845070417	-0.0007641092886245815	-0.0007638174314649193	2024-12-31	46537426.0	2025-06-02	15.0	68.0	1491.6563708723768	1267.9079152415202	1014.3263321932162	1.0	6454.T
2025-06-10	@MAMMY1	5600.0	5670.0	5600.0	5610.0	5600.0	5650.0	5631.6016	JPY	JP	TKS	5000.0	5600.0	144.605	38.7953390270046	38.944722519968195	0.19472361259984097	0.21809044611182188	0.001784121793500404	0.0017857142857142794	0.005627279976177846	0.005643142857142847	-0.003843158182677442	-0.003835782701674062	2024-09-30	10796793.0	2025-06-02	58.0	42.0	418.8652448393901	175.92340283254384	175.92340283254384	1.0	9823.T
2025-06-10	@MARUK3	1328.0	1336.0	1321.0	1327.0	1322.0	1327.0	1327.0105	JPY	JP	TKS	38500.0	40900.0	144.605	9.176722796583798	9.176795408180908	0.3533066232149649	0.3753309321945991	-0.0007532957041718191	-0.0007530120481927804	-0.0007453831506980535	-0.0007451054216867092	-7.912553473765627e-06	-7.91252216925109e-06	2024-08-31	46646059.0	2025-06-02	13.0	87.0	428.05795299609287	372.41041910660084	372.41041910660084	1.0	8167.T
2025-06-10	@JAPAN226	1205.0	1214.0	1203.0	1203.0	1203.0	1208.0	1206.179	JPY	JP	TKS	21800.0	24300.0	144.605	8.31921441167318	8.341198437121816	0.18183812592925558	0.20269112202206013	-0.0016611299500759458	-0.0016597510373443924	0.0009779448924893686	0.0009784232365146472	-0.0026390748425653143	-0.0026355955459348435	2024-09-30	31040016.0	2025-06-02	20.0	73.0	258.2285484457661	206.5828387566129	188.50684036540923	1.0	9896.T
2025-06-10	@MITSU56	4505.0	4555.0	4475.0	4480.0	4475.0	4500.0	4504.4532	JPY	JP	TKS	116300.0	132600.0	144.605	30.980948099996546	31.150051519656998	3.6227509917361087	4.130496831506518	-0.005564844633408228	-0.005549389567147567	-0.00012138361530666941	-0.00012137624861263685	-0.005443461018101559	-0.005428672230405218	2017-06-22	13064400.0	2025-06-02	32.0	68.0	404.74749835759485	275.2282988831645	275.2282988831645	1.0	1518.T
2025-06-10	@MEIJI6	670.0	676.0	667.0	670.0	670.0	674.0	671.59302	JPY	JP	TKS	25800.0	30300.0	144.605	4.633311434597697	4.644327789495523	0.11982365696898449	0.14072313202171435	0.0	0.0	0.0023748196732400473	0.0023776417910448266	-0.0023748196732400473	-0.0023720020199138325	1982-12-27	36000000.0	2025-06-02	15.0	85.0	166.79921164551712	141.77932989868955	141.77932989868955	1.0	9115.T
2025-06-10	@MEISE2	1432.0	1442.0	1421.0	1425.0	1423.0	1425.0	1428.4444	JPY	JP	TKS	61200.0	67400.0	144.605	9.854431036271222	9.878250406279175	0.6045489248642855	0.6657940773832164	-0.004900254817839844	-0.004888268156424624	-0.0024860485533393373	-0.002482960893854691	-0.002414206264500507	-0.0024112944122991475	2024-12-31	55117218.0	2025-06-02	7.0	93.0	543.1488236921268	505.12840603367795	505.12840603367795	1.0	1976.T
2025-06-10	@MEIWA2	1075.0	1085.0	1060.0	1084.0	1076.0	1085.0	1078.5523	JPY	JP	TKS	6700.0	6700.0	144.605	7.496282977767021	7.4586100065696215	0.049972687044016466	0.049972687044016466	0.00833724143782888	0.008372093023255811	0.003299017369387869	0.0033044651162790206	0.005038224068441011	0.00505093726099326	2024-09-30	3502859.0	2025-06-02	5.0	89.0	26.258422295218008	24.945501180457107	23.36999584274403	1.0	7284.T
2025-06-10	@MEIWA3	690.0	722.0	690.0	714.0	710.0	715.0	709.57154	JPY	JP	TKS	395800.0	444400.0	144.605	4.937588603436949	4.906964074547907	1.9421763807060617	2.18065483472909	0.03419136474827944	0.034782608695652195	0.027969725497160702	0.028364550724637727	0.006221639251118738	0.0062410338498073425	2024-10-31	40332400.0	2025-06-02	40.0	60.0	199.1447985892604	119.48687915355623	119.48687915355623	1.0	8103.T
2025-06-10	@NISSI7	1000.0	1000.0	1000.0	1000.0	999.0	1006.0	1000.0	JPY	JP	TKS	600.0	600.0	144.605	6.915390200892086	6.915390200892086	0.004149234120535251	0.004149234120535251	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	7600000.0	2025-06-02	13.0	72.0	52.556965526779855	45.724560008298475	37.84101517928149	1.0	7490.T
2025-06-10	@MEITE3	3221.0	3242.0	3216.0	3229.0	3223.0	3232.0	3227.8169	JPY	JP	TKS	229500.0	243300.0	144.605	22.329794958680544	22.321613360533867	5.122810266242523	5.43084853061789	0.0024806214270771676	0.0024837007140638967	0.0021141560211148658	0.002116392424712732	0.0003664654059623018	0.0003665325626123206	2024-09-30	78000000.0	2025-06-02	0.0	94.0	1741.7240067770824	1741.7240067770824	1637.2205663704576	1.0	9744.T
2025-06-10	@ENDOM1	1112.0	1118.0	1099.0	1099.0	1097.0	1110.0	1111.5096	JPY	JP	TKS	31800.0	32500.0	144.605	7.600013830780402	7.686522596037483	0.24443141855399195	0.24981198437121818	-0.011759520406906532	-0.011690647482014427	-0.0004411044665166841	-0.00044100719424455814	-0.011318415940389848	-0.01125460364894737	2024-09-30	9441800.0	2025-06-02	21.0	72.0	71.75781058746242	56.68867036409531	51.665623622972944	1.0	7841.T
2025-06-10	@FTCOM1	1099.0	1109.0	1099.0	1109.0	1109.0	1110.0	1104.4227	JPY	JP	TKS	19400.0	19800.0	144.605	7.669167732789323	7.637513917222781	0.14816776999412196	0.15122277556101105	0.009058032946745342	0.009099181073703333	0.004922079588192574	0.004934212920837178	0.004135953358552769	0.004144518217526594	2024-09-30	30342268.0	2025-06-02	13.0	29.0	232.69994268524601	202.44895013616403	67.48298337872134	1.0	2763.T
2025-06-10	@MUTOS1	1510.0	1526.0	1510.0	1522.0	1515.0	1522.0	1518.8228	JPY	JP	TKS	14100.0	18000.0	144.605	10.525223885757754	10.50325230801148	0.14809585754296187	0.18905854154420662	0.007915608612661273	0.007947019867549754	0.005825910287462044	0.0058429139072846414	0.0020896983251992296	0.0020918832664351683	2024-09-30	7739548.0	2025-06-02	0.0	94.0	81.46047547456865	81.46047547456865	76.57284694609453	1.0	7927.T
2025-06-10	@HIRAM2	141.0	142.0	139.0	139.0	139.0	141.0	140.5224	JPY	JP	TKS	69100.0	87900.0	144.605	0.9612392379239999	0.971767227965838	0.06714911545243941	0.08541833933819717	-0.014285957247475167	-0.014184397163120588	-0.0033929837070934	-0.0033872340425531444	-0.010892973540381767	-0.010833859939767598	2024-09-30	74740400.0	2025-06-02	34.0	66.0	71.84340513813493	47.41664739116905	47.41664739116905	1.0	2764.T
2025-06-10	@FIELD8	2081.0	2187.0	2066.0	2139.0	2137.0	2145.0	2143.4625	JPY	JP	TKS	999600.0	1150900.0	144.605	14.792019639708172	14.822879568479653	14.81695041665226	17.059652095363234	0.02748988268877106	0.027871215761652968	0.029573964739787684	0.03001561749159065	-0.0020840820510166225	-0.002081911859899588	2024-05-31	65429150.0	2025-06-02	0.0	60.0	967.829271809412	967.829271809412	580.6975630856472	1.0	2767.T
2025-06-10	@TOTTO1	1281.0	1281.0	1260.0	1262.0	1261.0	1273.0	1269.7437	JPY	JP	TKS	19900.0	21100.0	144.605	8.727222433525812	8.78077314062446	0.17473738549842674	0.1852743132671761	-0.014943258795574899	-0.014832162373145996	-0.008825953834303846	-0.008787119437939084	-0.006117304961271053	-0.006098632346039579	2024-09-30	9619938.0	2025-06-02	0.0	100.0	83.95533872272743	83.95533872272743	83.95533872272743	1.0	8383.T
2025-06-10	@TOCHI1	390.0	393.0	386.0	387.0	387.0	388.0	388.57227	JPY	JP	TKS	437600.0	501700.0	144.605	2.6762560077452373	2.687128868296394	1.175887592766502	1.3481325532243007	-0.007722046093910251	-0.007692307692307665	-0.0036675634501301957	-0.003660846153846098	-0.004054482643780055	-0.004046274326266253	2024-09-30	109608000.0	2025-06-02	0.0	100.0	293.33906849693994	293.33906849693994	293.33906849693994	1.0	8550.T
2025-06-10	@TOKYO32	3890.0	3890.0	3890.0	3890.0	3890.0	3900.0	3890.0	JPY	JP	TKS	800.0	800.0	144.605	26.900867881470212	26.900867881470212	0.02152069430517617	0.02152069430517617	0.0	0.0	0.0	0.0	0.0	0.0	2024-09-30	3463943.0	2025-06-02	15.0	85.0	93.18307299194356	79.20561204315203	79.20561204315203	1.0	9701.T
2025-06-10	@TOKYO39	252.0	258.0	251.0	251.0	251.0	254.0	254.60241	JPY	JP	TKS	116200.0	127900.0	144.605	1.7357629404239134	1.7606750112375091	0.20459043630579857	0.22519033393727741	-0.003976148379639888	-0.003968253968253954	0.010274064395833449	0.010327023809523883	-0.014250212775473337	-0.014149159075124151	2024-08-31	7133791.0	2025-06-02	30.0	70.0	12.38257004252965	8.667799029770755	8.667799029770755	1.0	7719.T
2025-06-10	@DKKTO1	804.0	809.0	801.0	801.0	800.0	809.0	803.69703	JPY	JP	TKS	3300.0	3400.0	144.605	5.5392275509145605	5.557878565748073	0.01834099926696864	0.018896787123543448	-0.0037383221106077613	-0.003731343283582045	-0.0003768993758566097	-0.0003768283582089582	-0.0033614227347511516	-0.0033557794782445027	2010-12-20	19880620.0	2025-06-02	40.0	55.0	110.12327803326303	66.07396681995782	60.56780291829467	1.0	6848.T
2025-06-10	@WINTE20	108.0	118.0	108.0	113.0	113.0	114.0	113.4995	JPY	JP	TKS	2139800.0	2505600.0	144.605	0.7814390927008057	0.7848933301061513	1.6795147477611425	1.9666287279139727	0.0452565915881209	0.04629629629629628	0.049667204501190554	0.05092129629629638	-0.004410612913069656	-0.00440090044449537	2025-03-11	52993100.0	2025-06-02	45.0	55.0	41.41087998340306	22.775983990871687	22.775983990871687	1.0	6721.T
2025-06-10	@SANKO5	97.0	97.0	96.0	96.0	96.0	97.0	96.465607	JPY	JP	TKS	43600.0	73200.0	144.605	0.6638774592856402	0.667097313370907	0.029085442862971548	0.0488315233387504	-0.010362787035546717	-0.010309278350515427	-0.005524437830572104	-0.005509206185566939	-0.004838349204974612	-0.004826663247969876	2025-05-29	34352949.0	2025-06-02	17.0	73.0	22.806148501089176	18.929103255904014	16.6484884057951	1.0	2762.T
2025-06-10	@TOKYO19	2756.0	2775.0	2721.0	2721.0	2721.0	2728.0	2744.0325	JPY	JP	TKS	117200.0	129400.0	144.605	18.816776736627364	18.97605546142941	2.223993700079527	2.455501576708966	-0.012780893350303302	-0.012699564586357015	-0.0043517993345902894	-0.004342343976778018	-0.008429094015713012	-0.008393668806765175	2023-09-28	31336500.0	2025-06-02	39.0	61.0	589.6519242073234	359.68767376646724	359.68767376646724	1.0	2760.T
2025-06-10	@AOCHO1	294.0	297.0	291.0	291.0	291.0	292.0	293.40357	JPY	JP	TKS	349600.0	402800.0	144.605	2.012378548459597	2.0290001728847553	0.7093384604405104	0.8172812696379794	-0.010256500167188598	-0.010204081632653073	-0.0020307340146645814	-0.0020286734693877317	-0.008225766152524017	-0.008192027111326605	2024-09-30	78183677.0	2025-06-02	29.0	63.0	157.33515443449397	111.70795964849073	99.12114729373121	1.0	5017.T
2025-06-10	@AONES1	1948.0	1959.0	1948.0	1950.0	1950.0	1954.0	1951.3475	JPY	JP	TKS	9500.0	12400.0	144.605	13.485010891739567	13.49432938003527	0.12819612911033507	0.16732968431243733	0.0010261673553113582	0.0010266940451746365	0.0017169543480539673	0.0017184291581109346	-0.0006907869927426091	-0.0006905484543373586	2024-09-30	5300000.0	2025-06-02	24.0	71.0	71.4705577262197	54.31762387192697	50.744095985615985	1.0	6156.T
2025-06-10	@MARUF1	3075.0	3095.0	3015.0	3025.0	3015.0	3045.0	3058.7	JPY	JP	TKS	10000.0	11000.0	144.605	20.91905535769856	21.152104007468623	0.21152104007468622	0.23267314408215484	-0.016393809775678392	-0.016260162601625994	-0.005314912164136487	-0.005300813008130123	-0.011078897611541905	-0.01101775264001037	2017-09-27	4000000.0	2025-06-02	12.0	82.0	83.67622143079424	73.63507485909894	68.61450157325129	1.0	8046.T
2025-06-10	@MARUB11	2825.0	2854.5	2824.0	2839.5	2839.0	2840.0	2838.8624	JPY	JP	TKS	3978000.0	4188699.0	144.605	19.636250475433076	19.63184122264099	78.09546438366586	82.23187369743509	0.005119615736946415	0.005132743362831871	0.004895043947487743	0.004907044247787651	0.00022457178945867184	0.00022459700759003276	2024-10-25	1660758361.0	2025-06-02	0.0	86.0	32611.067155765704	32611.067155765704	28045.517753958506	1.0	8002.T
2025-06-10	@OKAMO1	4890.0	4920.0	4865.0	4870.0	4870.0	4985.0	4886.4688	JPY	JP	TKS	17700.0	19400.0	144.605	33.67795027834446	33.79183845648491	0.5981155406797829	0.6555616660558072	-0.004098366392280894	-0.004089979550102263	-0.000722387648504963	-0.0007221267893661176	-0.0033759787437759314	-0.0033702865349308775	2025-05-30	17699367.0	2025-06-02	8.0	83.0	596.0784017841708	548.392129641437	494.7450734808618	1.0	5122.T
2025-06-10	@MARUH1	869.0	871.0	869.0	871.0	839.0	878.0	870.6001	JPY	JP	TKS	500.0	500.0	144.605	6.023304864977007	6.02053940043567	0.0030102697002178345	0.0030102697002178345	0.0022988515871107396	0.0023014959723819395	0.0018396187161116018	0.0018413118527043082	0.0004592328709991378	0.00045933833455791273	2024-08-31	7300000.0	2025-06-02	28.0	72.0	43.97012551433215	31.65849037031915	31.65849037031915	1.0	9313.T
2025-06-10	@MATSU19	3415.0	3455.0	3380.0	3385.0	3380.0	3390.0	3416.6238	JPY	JP	TKS	77900.0	83200.0	144.605	23.40859583001971	23.62728674665468	1.8405656375643995	1.9657902573216692	-0.008823586658515126	-0.008784773060029227	0.0004753774733838867	0.00047549048316253284	-0.009298964131899012	-0.009255862468674492	2024-09-30	26908581.0	2025-06-02	13.0	76.0	629.8920969883477	548.0061243798625	478.71799371114423	1.0	7456.T
2025-06-10	@MARUW3	36090.0	37260.0	36060.0	36500.0	36480.0	36600.0	36769.262	JPY	JP	TKS	221000.0	252200.0	144.605	252.41174233256112	254.27379412883374	56.19450850247226	64.12785087929187	0.011296441933748014	0.011360487669714647	0.018646405747245964	0.018821335550013973	-0.007349963813497951	-0.007323018884632604	2011-09-14	12372000.0	2025-06-02	29.0	63.0	3122.8380761384465	2217.215034058297	1967.3879879672213	1.0	5344.T
2025-06-10	@OTAKE1	1707.0	1708.0	1707.0	1707.0	1705.0	1709.0	1707.2222	JPY	JP	TKS	900.0	900.0	144.605	11.80457107292279	11.806107672625428	0.010625496905362885	0.010625496905362885	0.0	0.0	0.00013016141732880016	0.00013016988869352097	-0.00013016141732880016	-0.00013015294669893596	2024-08-31	4284500.0	2025-06-02	35.0	65.0	50.57668476193769	32.874845095259495	32.874845095259495	1.0	7434.T
2025-06-10	@ONEXC2	2198.0	2350.0	2198.0	2348.0	1952.0	2350.0	2284.077	JPY	JP	TKS	1300.0	1400.0	144.605	16.237336191694617	15.795283703882994	0.02053386881504789	0.02211339718543619	0.06601604598442101	0.06824385805277533	0.038414148028659056	0.03916151046405836	0.027601897955761956	0.027986359479124312	2017-12-27	1660000.0	2025-06-02	0.0	64.0	26.953978078213062	26.953978078213062	17.25054597005636	1.0	5987.T
2025-06-10	@OGURA1	3470.0	3505.0	3415.0	3500.0	3450.0	3550.0	3474.7828	JPY	JP	TKS	2300.0	2300.0	144.605	24.2038657031223	24.029478925348364	0.055267801528301234	0.055267801528301234	0.008608374536599683	0.008645533141210304	0.0013773795074349948	0.0013783285302593207	0.0072309950291646885	0.007257201802656654	2024-09-30	1553323.0	2025-06-02	30.0	65.0	37.59642128557104	26.317494899899728	24.437673835621176	1.0	6408.T
2025-06-10	@OKIEL3	1487.0	1512.0	1471.0	1480.0	1479.0	1481.0	1487.617	JPY	JP	TKS	1154600.0	1301100.0	144.605	10.234777497320287	10.287452024480482	11.877892107465165	13.385003829051554	-0.004718579701994408	-0.00470746469401484	0.00041484332863550577	0.00041492938802956125	-0.005133423030629913	-0.005120269531741051	2024-09-30	87217602.0	2025-06-02	0.0	100.0	892.6527503198369	892.652750319837	892.652750319837	1.0	6703.T
2025-06-10	@MARUY2	1984.0	2020.0	1984.0	2016.0	2016.0	2020.0	2006.6038	JPY	JP	TKS	5300.0	5400.0	144.605	13.941426644998446	13.876448255592823	0.07354517575464196	0.07493282058020126	0.016000341346441793	0.016129032258064502	0.011328632395524174	0.011393044354838677	0.004671708950917619	0.004682638396279248	2024-09-30	5029332.0	2025-06-02	6.0	94.0	70.11606315134331	65.90909936226271	65.90909936226271	1.0	6316.T
2025-06-10	@MARUI3	3044.0	3050.0	3004.0	3020.0	3013.0	3021.0	3019.5132	JPY	JP	TKS	662100.0	719700.0	144.605	20.8844784066941	20.881111994744305	13.825384251720205	15.028136302617478	-0.007915608612659497	-0.007884362680683266	-0.00807681365847479	-0.008044283837056576	0.0001612050458152936	0.00016121804004698426	2025-05-30	183660417.0	2025-06-02	0.0	86.0	3835.652013000934	3835.652013000934	3298.6607311808034	1.0	8252.T
2025-06-10	@MARUI2	3541.0	3547.0	3498.0	3506.0	3504.0	3515.0	3516.983	JPY	JP	TKS	135500.0	140500.0	144.605	24.245358044327652	24.32130977490405	3.2955374744994987	3.417144023374019	-0.009933386630724073	-0.009884213499011585	-0.00680565331465921	-0.0067825473030217465	-0.0031277333160648624	-0.0031228470538527953	2024-09-30	84000000.0	2025-06-02	6.0	94.0	2036.6100757235229	1914.4134711801116	1914.4134711801116	1.0	5463.T
2025-06-10	@TRANS123	153.0	156.0	153.0	153.0	153.0	154.0	154.69541	JPY	JP	TKS	54500.0	71000.0	144.605	1.058054700736489	1.0697791224369837	0.058302962172815616	0.07595431769302585	0.0	0.0	0.01102016541674189	0.011081111111111097	-0.01102016541674189	-0.010959665836239196	2024-09-30	16999141.0	2025-06-02	0.0	100.0	17.986021043532382	17.986021043532382	17.986021043532382	1.0	2342.T
2025-06-10	@MANDO6	1387.0	1399.0	1378.0	1386.0	1383.0	1387.0	1386.9979	JPY	JP	TKS	138200.0	154200.0	144.605	9.58473081843643	9.591631686317902	1.325563499049134	1.4790296060302204	-0.0007212405649825726	-0.0007209805335256503	-1.5140602664942548e-06	-1.5140591203000042e-06	-0.0007197265047160784	-0.0007194675637216541	2024-09-30	48269212.0	2025-06-02	7.0	87.0	462.64740383804155	430.2620855693786	402.5032413390961	1.0	4917.T
2025-06-10	@MEIWA1	939.0	939.0	933.0	933.0	933.0	937.0	934.34302	JPY	JP	TKS	13700.0	16000.0	144.605	6.452059057432316	6.461346564779919	0.08852044793748488	0.1033815450364787	-0.00641027836091812	-0.006389776357827448	-0.004971849301893094	-0.004959510117145904	-0.001438429059025026	-0.0014373950158048654	2024-09-30	23447684.0	2025-06-02	37.0	63.0	151.2858419280108	95.3100804146468	95.3100804146468	1.0	8869.T
2025-06-10	@TAKEU1	4520.0	4585.0	4505.0	4515.0	4515.0	4520.0	4541.0469	JPY	JP	TKS	220400.0	264200.0	144.605	31.22298675702777	31.403111234051387	6.921245715984925	8.296701988036377	-0.0011068069751907217	-0.0011061946902655162	0.00464558633989931	0.004656393805309689	-0.005752393315090032	-0.0057358799795703685	2015-08-27	48999000.0	2025-06-02	11.0	78.0	1529.8951281076036	1361.6066640157671	1193.3181999239307	1.0	6432.T
2025-06-10	@FUJIO5	1201.0	1209.0	1200.0	1202.0	1201.0	1203.0	1202.9373	JPY	JP	TKS	105200.0	119200.0	144.605	8.312299021472286	8.318780816707584	0.8751357419176378	0.991598673351544	0.0008322930151694052	0.0008326394671107629	0.0016117728356688232	0.0016130724396337115	-0.000779479820499418	-0.0007791761050223167	2025-05-23	51267537.0	2025-06-02	29.0	65.0	426.1510976383942	302.5672793232599	276.9982134649562	1.0	2752.T
2025-06-10	@MORIY1	3850.0	3865.0	3835.0	3865.0	3855.0	3870.0	3850.0	JPY	JP	TKS	300.0	400.0	144.605	26.72798312644791	26.624252273434532	0.00798727568203036	0.010649700909373812	0.0038885337396923347	0.003896103896103842	0.0	0.0	0.0038885337396923347	0.003896103896103842	2017-09-27	2260000.0	2025-06-02	25.0	75.0	60.405241865772275	45.3039313993292	45.3039313993292	1.0	1798.T
2025-06-10	@MICRO72	4200.0	4365.0	4195.0	4220.0	4215.0	4220.0	4276.3907	JPY	JP	TKS	2777100.0	3417700.0	144.605	29.182946647764602	29.572910341966047	82.1269293106739	101.07133567573734	0.004750602758596401	0.004761904761904745	0.018024834139115598	0.01818826190476197	-0.013274231380519197	-0.013186517312368085	2024-09-30	40025316.0	2025-06-02	0.0	84.0	1168.056661387919	1168.056661387919	981.1675955658518	1.0	6871.T
2025-06-10	@OKABE1	848.0	853.0	847.0	847.0	846.0	849.0	848.38672	JPY	JP	TKS	54300.0	58300.0	144.605	5.857335500155597	5.866925210054977	0.31857403890598524	0.34204173974620516	-0.0011799411398483173	-0.001179245283018826	0.0004559337822440668	0.0004560377358491241	-0.001635874922092384	-0.0016345376080380003	2024-09-30	49290632.0	2025-06-02	11.0	89.0	288.7117686387055	256.95347408844793	256.95347408844793	1.0	5959.T
2025-06-10	@OKUMU3	4220.0	4240.0	4205.0	4205.0	4205.0	4210.0	4214.4532	JPY	JP	TKS	81600.0	92900.0	144.605	29.07921579475122	29.144588361398295	2.3781984102901013	2.7075322587739015	-0.003560834623009157	-0.0035545023696682554	-0.0013152721742848428	-0.0013144075829384372	-0.002245562448724314	-0.002243043059536154	2024-09-30	38665226.0	2025-06-02	5.0	95.0	1124.3544506068256	1068.1367280764844	1068.1367280764844	1.0	1833.T
2025-06-10	@MARUD3	1802.0	1804.0	1775.0	1775.0	1775.0	1784.0	1782.949	JPY	JP	TKS	25500.0	26800.0	144.605	12.274817606583452	12.329788043290344	0.3144095951039038	0.3304383195601812	-0.015096736258767507	-0.014983351831298508	-0.010628424191515329	-0.010572142064372847	-0.004468312067252178	-0.004458344013205107	2024-09-30	26505581.0	2025-06-02	8.0	92.0	325.35117233152386	299.323078545002	299.323078545002	1.0	2288.T
2025-06-10	@OKURA1	4280.0	4320.0	4280.0	4300.0	4290.0	4310.0	4299.0977	JPY	JP	TKS	32100.0	35700.0	144.605	29.73617786383597	29.729938107257706	0.9543310132429723	1.0613587904291002	0.004662013105811269	0.004672897196261738	0.004452153877601006	0.004462079439252475	0.00020985922821026293	0.00020988125019805182	2024-09-30	12414870.0	2025-06-02	11.0	89.0	369.17078247640126	328.5619964039971	328.5619964039971	1.0	4221.T
2025-06-10	@PCACO1	1822.0	1824.0	1794.0	1795.0	1794.0	1797.0	1801.7403	JPY	JP	TKS	15400.0	16200.0	144.605	12.413125410601294	12.459737215172366	0.1918799531136544	0.20184774288579233	-0.014929776897524505	-0.014818880351262331	-0.011181767684624866	-0.011119484083424891	-0.003748009212899639	-0.0037409941932252666	2022-12-28	22000000.0	2025-06-02	37.0	63.0	273.0887590332285	172.04591819093395	172.04591819093395	1.0	9629.T
2025-06-10	@ORIXC4	3100.0	3146.0	3099.0	3118.0	3117.0	3127.0	3124.1233	JPY	JP	TKS	3086400.0	3369800.0	144.605	21.562186646381523	21.60453165519865	66.6802265006051	72.8029507716884	0.0057896591444848156	0.005806451612903274	0.007751588337436388	0.007781709677419313	-0.0019619291929515725	-0.0019600058678862498	2025-01-20	1162962244.0	2025-06-02	0.0	100.0	25076.00896782269	25076.008967822694	25076.008967822694	1.0	8591.T
2025-06-10	@OKINA4	885.0	885.0	875.0	875.0	875.0	877.0	878.25806	JPY	JP	TKS	225200.0	259000.0	144.605	6.050966425780575	6.073497181978493	1.3677515653815568	1.5730357701324296	-0.011363758650315248	-0.011299435028248594	-0.00764717656280034	-0.007618011299435068	-0.003716582087514908	-0.0037096841445439788	2024-09-30	56927965.0	2025-06-02	6.0	94.0	344.4692049030117	323.801052608831	323.801052608831	1.0	9511.T
2025-06-10	@OLYMP14	428.0	428.0	420.0	422.0	420.0	423.0	423.7212	JPY	JP	TKS	22600.0	24700.0	144.605	2.91829466477646	2.930197434390236	0.06622246201721933	0.07237587662943884	-0.014117881545784527	-0.014018691588784993	-0.010047503798604751	-0.009997196261682273	-0.004070377747179776	-0.004062104987902493	1998-10-31	23354220.0	2025-06-02	36.0	64.0	68.15449562601569	43.61887720065004	43.61887720065004	1.0	8289.T
2025-06-10	@MAMIY1	1341.0	1355.0	1341.0	1350.0	1348.0	1354.0	1350.3379	JPY	JP	TKS	21300.0	23800.0	144.605	9.335776771204316	9.338113481553197	0.1989018171570831	0.2222471008609661	0.006688988150797215	0.006711409395973256	0.006939253128201095	0.006963385533184097	-0.0002502649774038801	-0.0002502336637369984	2024-05-10	10508670.0	2025-06-02	38.0	62.0	98.10659728225166	60.82609031499603	60.82609031499603	1.0	7991.T
2025-06-10	@ONOKE1	1420.0	1423.0	1411.0	1411.0	1411.0	1415.0	1414.521	JPY	JP	TKS	26300.0	32300.0	144.605	9.757615573458732	9.781964662356074	0.25726567061996475	0.3159574585941012	-0.006358198742492327	-0.006338028169014076	-0.003865913728469117	-0.0038584507042254135	-0.00249228501402321	-0.0024891818502517093	2025-02-26	25123913.0	2025-06-02	6.0	94.0	245.1494847550223	230.44051566972098	230.44051566972098	1.0	7414.T
2025-06-10	@HYAKU2	4025.0	4085.0	3985.0	3995.0	3995.0	4000.0	4030.4488	JPY	JP	TKS	117000.0	127100.0	144.605	27.626983852563882	27.872126136717267	3.2610387579959204	3.542547231976765	-0.007481331652289924	-0.007453416149068359	0.0013528236517377223	0.0013537391304347945	-0.008834155304027647	-0.008795248807031197	2024-09-30	28630000.0	2025-06-02	0.0	100.0	790.960547698904	790.960547698904	790.960547698904	1.0	8386.T
2025-06-10	@ONOSO1	603.0	613.0	599.0	600.0	599.0	602.0	605.20191	JPY	JP	TKS	22300.0	23300.0	144.605	4.149234120535252	4.185207357975174	0.09333012408284638	0.09751533144082156	-0.004987541511039417	-0.00497512437810943	0.0036449411635288698	0.0036515920398010326	-0.008632482674568287	-0.00859532978010591	2019-03-31	12200000.0	2025-06-02	0.0	95.0	50.62065627053008	50.62065627053008	48.08962345700357	1.0	6858.T
2025-06-10	@OSAKI1	934.0	949.0	929.0	932.0	928.0	935.0	936.76343	JPY	JP	TKS	112900.0	127500.0	144.605	6.445143667231424	6.478084644376059	0.7313757563500571	0.8259557921579476	-0.002143623543251927	-0.0021413276231263545	0.002954336144957992	0.002958704496788034	-0.005097959688209919	-0.005084987145580588	2024-06-30	48267180.0	2025-06-02	9.0	91.0	311.08890951211924	283.0909076560285	283.0909076560285	1.0	6644.T
2025-06-10	@OSAKA13	2693.0	2708.0	2638.0	2652.0	2637.0	2675.0	2666.7093	JPY	JP	TKS	55700.0	60500.0	144.605	18.339614812765813	18.441335361847795	1.0271823796549222	1.1157007893917916	-0.015341741505845441	-0.01522465651689564	-0.009810573445534487	-0.009762606758262127	-0.005531168060310954	-0.005515899314559758	2024-09-30	42279982.0	2025-06-02	39.0	48.0	775.3985841706719	472.99313634410987	372.19132040192255	1.0	5449.T
2025-06-10	@OVALC1	468.0	477.0	467.0	469.0	469.0	470.0	472.06348	JPY	JP	TKS	186200.0	199800.0	144.605	3.2433180042183882	3.264503163791017	0.6078504890978874	0.6522477321254453	0.002134472528632969	0.002136752136752129	0.008645172150157698	0.008682649572649526	-0.006510699621524729	-0.006489550939208444	1988-01-04	26180000.0	2025-06-02	5.0	88.0	84.9100653504374	80.66456208291554	74.72085750838491	1.0	7727.T
2025-06-10	@KIRAY2	314.0	316.0	312.0	312.0	312.0	313.0	313.76148	JPY	JP	TKS	17600.0	20900.0	144.605	2.157601742678331	2.169783064209398	0.038188181930085406	0.04534846604197642	-0.006389798098770605	-0.006369426751592355	-0.0007599064902095165	-0.0007596178343949322	-0.005629891608561088	-0.005614073467526959	2024-09-30	26840263.0	2025-06-02	33.0	67.0	57.910598222744724	38.80010080923896	38.80010080923896	1.0	7161.T
2025-06-10	@AXELM1	94.0	97.0	93.0	96.0	95.0	96.0	95.392808	JPY	JP	TKS	1065200.0	1241200.0	144.605	0.6638774592856402	0.6596784896787802	0.7026895272058367	0.8187929413893019	0.021053409197832273	0.02127659574468077	0.014708405501759891	0.014817106382978729	0.006345003696072382	0.006365175873636053	2025-05-30	17442100.0	2025-06-02	0.0	86.0	11.579417032606065	11.579417032606067	9.958298648041216	1.0	3624.T
2025-06-10	@CDSCO1	1807.0	1810.0	1807.0	1810.0	1808.0	1810.0	1808.5	JPY	JP	TKS	1800.0	1800.0	144.605	12.516856263614676	12.506483178313337	0.02251166972096401	0.02251166972096401	0.001658833667642412	0.0016602102933038765	0.0008297607999239176	0.0008301051466519382	0.0008290728677184944	0.0008294166436273454	2024-09-30	6924400.0	2025-06-02	20.0	80.0	86.67171951177346	69.33737560941877	69.33737560941877	1.0	2169.T
2025-06-10	@KOSHI2	1130.0	1136.0	1108.0	1108.0	1107.0	1109.0	1121.4236	JPY	JP	TKS	264000.0	287400.0	144.605	7.662252342588431	7.755081774489127	2.0473415884651294	2.2288105019881748	-0.01966104439915739	-0.019469026548672552	-0.007618683116090708	-0.007589734513274271	-0.012042361283066683	-0.011970142237063719	2024-11-30	83781480.0	2025-06-02	37.0	53.0	641.9548413955258	404.43155007918125	340.2360659396287	1.0	2157.T
2025-06-10	@UBICI1	618.0	645.0	618.0	633.0	633.0	635.0	632.26636	JPY	JP	TKS	359200.0	422400.0	144.605	4.3774419971646905	4.372368590297707	1.5705547976349363	1.8468884925417517	0.02398196468648628	0.024271844660194164	0.022822303597863858	0.023084724919093746	0.0011596610886224212	0.0011603337555394777	2024-09-30	39356862.0	2025-06-02	16.0	67.0	172.2823805954151	144.71719970014868	115.42919499892812	1.0	2158.T
2025-06-10	@NPCIN1	670.0	693.0	669.0	683.0	682.0	683.0	683.6482	JPY	JP	TKS	274600.0	320900.0	144.605	4.723211507209295	4.727694063137513	1.298224789737561	1.5171170248608277	0.019217147185777606	0.0194029850746269	0.020165745440407612	0.0203704477611939	-0.0009485982546300065	-0.0009481484775356597	2024-08-31	22052426.0	2025-06-02	0.0	94.0	104.15827224508143	104.15827224508142	97.90877591037655	1.0	6255.T
2025-06-10	@JAPAN277	600.0	614.0	594.0	607.0	603.0	607.0	603.84791	JPY	JP	TKS	103300.0	111500.0	144.605	4.197641851941496	4.175843919643166	0.431364676899139	0.46560659704021296	0.011599135843352038	0.011666666666666714	0.0063927063747968305	0.006413183333333183	0.005206429468555207	0.005220006474809358	2024-09-30	40610200.0	2025-06-02	68.0	32.0	170.46707513571454	54.54946404342865	54.54946404342865	1.0	7774.T
2025-06-10	@INDUS139	119500.0	120300.0	119200.0	119600.0	119600.0	120000.0	119797.13	JPY	JP	TKS	4973.0	6009.0	144.605	827.0806680266935	828.4438988969954	4.119851509214758	4.978119388472046	0.0008364701449661283	0.0008368200836819106	0.0024833574284954807	0.002486443514644332	-0.0016468872835293524	-0.001645531908819553	2025-01-31	2536216.0	2025-06-02	7.0	87.0	2097.6552235399886	1950.8193578921894	1824.96004447979	1.0	3249.T
2025-06-10	@START24	1577.5	1578.0	1552.0	1566.0	1564.0	1568.0	1564.0709	JPY	JP	TKS	2011100.0	2087500.0	144.605	10.829501054597007	10.816160575360465	21.75238053310743	22.57873520106497	-0.007316717864618738	-0.007290015847860487	-0.008549341856778803	-0.008512900158478609	0.0012326239921600646	0.001233383985342451	2025-05-09	892032372.0	2025-06-02	51.0	49.0	9660.26551330867	4733.530101521249	4733.530101521249	1.0	3092.T
2025-06-10	@TECMO3	2316.0	2335.5	2299.5	2318.5	2318.5	2324.0	2317.3975	JPY	JP	TKS	423400.0	454100.0	144.605	16.0333321807683	16.025707963071817	6.785284751564607	7.277273986030912	0.0010788651386297587	0.0010794473229707169	0.0006032290742927771	0.00060341105354067	0.0004756360643369817	0.0004757491971056904	2024-09-30	336096924.0	2025-06-02	60.0	31.0	5388.7536274264385	2155.501450970575	1670.513624502196	1.0	3635.T
2025-06-10	@CMCCO1	1490.0	1497.0	1462.0	1489.0	1470.0	1490.0	1490.0894	JPY	JP	TKS	5600.0	6100.0	144.605	10.297016009128315	10.304549635213169	0.057705477957193746	0.06285775277480032	-0.0006713662554957978	-0.0006711409395973034	5.999820007218659e-05	5.999999999994898e-05	-0.0007313644555679844	-0.0007310970737729461	2021-09-29	14364000.0	2025-06-02	12.0	66.0	147.90633795511914	130.15757740050486	97.61818305037863	1.0	2185.T
2025-06-10	@AERIA2	262.0	268.0	262.0	268.0	267.0	268.0	264.56641	JPY	JP	TKS	27900.0	30300.0	144.605	1.853324573839079	1.8295799591991981	0.05104528086165763	0.0554362727637357	0.022642476749759943	0.022900763358778553	0.009747793527301596	0.009795458015267267	0.012894683222458347	0.012978178144383401	2025-05-01	21249428.0	2025-06-02	0.0	74.0	39.38208709242419	39.38208709242419	29.142744448393902	1.0	3758.T
2025-06-10	@WELLN4	750.0	762.0	750.0	758.0	756.0	758.0	755.77662	JPY	JP	TKS	99800.0	126100.0	144.605	5.241865772276201	5.226490232011342	0.5216037251547319	0.6590604182566302	0.010610179112015672	0.010666666666666602	0.0076726497970103225	0.0077021600000000134	0.0029375293150053494	0.002941848082043119	2016-06-28	19400000.0	2025-06-02	0.0	100.0	101.69219598215831	101.69219598215832	101.69219598215832	1.0	2428.T
2025-06-10	@CARNA25	337.0	341.0	332.0	333.0	333.0	334.0	335.13672	JPY	JP	TKS	141900.0	154800.0	144.605	2.3028249368970646	2.3176011894471147	0.32886760878254556	0.35876466412641334	-0.011940440371918548	-0.011869436201780381	-0.005544362382381429	-0.005529020771513293	-0.006396077989537119	-0.006375666623460452	2025-05-09	19115500.0	2025-06-02	0.0	93.0	44.01965008125584	44.01965008125584	40.93827457556793	1.0	4572.T
2025-06-10	@TECHF3	896.0	938.0	895.0	931.0	930.0	932.0	921.18775	JPY	JP	TKS	118300.0	138900.0	144.605	6.4382282770305315	6.370372739531829	0.7536150950866154	0.884844773520971	0.038318864302136824	0.0390625	0.027723457010842445	0.028111328125000057	0.010595407291294379	0.010651737390124705	2024-09-30	7515000.0	2025-06-02	8.0	85.0	48.383285501884444	44.51262266173369	41.125792676601776	1.0	3625.T
2025-06-10	@ISETA3	2163.0	2239.5	2159.0	2230.0	2229.5	2230.5	2214.449	JPY	JP	TKS	3875700.0	4138899.0	144.605	15.421320147989352	15.313778914975279	59.351612940769684	63.38218423741227	0.03050543850110543	0.03097549699491453	0.023507467115646996	0.023785945446139545	0.006997971385458435	0.007022514404260383	2025-03-31	380262554.0	2025-06-02	0.0	93.0	5864.150585526088	5864.150585526088	5453.660044539262	1.0	3099.T
2025-06-10	@DIGIT107	940.0	942.0	912.0	915.0	915.0	917.0	920.87916	JPY	JP	TKS	95200.0	114300.0	144.605	6.327582033816259	6.368238719269735	0.6062563260744788	0.7278896856125306	-0.026955809988527868	-0.02659574468085102	-0.020551052828625238	-0.02034131914893622	-0.00640475715990263	-0.006384290420906047	2016-09-28	23890800.0	2025-06-02	6.0	55.0	151.17099685349748	142.10073704228765	83.14404826942362	1.0	3676.T
2025-06-10	@TAMUR3	4010.0	4045.0	4000.0	4010.0	4005.0	4025.0	4017.1028	JPY	JP	TKS	10700.0	14400.0	144.605	27.730714705577263	27.77983333909616	0.2972442167283289	0.4000296000829847	0.0	0.0	0.001769704968459962	0.0017712718204490052	-0.001769704968459962	-0.0017681399639561945	2024-09-30	6244962.0	2025-06-02	24.0	76.0	173.17725956917118	131.61471727257012	131.61471727257012	1.0	6675.T
2025-06-10	@MEIHO2	354.0	354.0	351.0	352.0	351.0	353.0	352.33643	JPY	JP	TKS	53500.0	57700.0	144.605	2.434217350714014	2.4365438954393004	0.13035509840600257	0.14058858276684763	-0.005665737535677451	-0.005649717514124242	-0.004710426944726009	-0.0046993502824858036	-0.0009553105909514414	-0.0009548544270600035	2023-01-10	30539900.0	2025-06-02	8.0	49.0	74.34075446907093	68.39349411154527	36.42696968984475	1.0	8927.T
2025-06-10	@FUJIP7	330.0	333.0	330.0	330.0	330.0	331.0	330.8108	JPY	JP	TKS	11100.0	13300.0	144.605	2.282078766294388	2.2876857646692716	0.025393311987828914	0.03042622067010131	0.0	0.0	0.0024539562818270966	0.002456969696969624	-0.0024539562818270966	-0.002450947792514535	2009-06-26	29786400.0	2025-06-02	46.0	40.0	67.97491096435117	36.70645192074963	27.189964385740467	1.0	4237.T
2025-06-10	@ASAHI47	2326.5	2350.0	2326.0	2335.0	2333.0	2341.0	2336.3467	JPY	JP	TKS	478700.0	508300.0	144.605	16.14743611908302	16.15674907506656	7.734235782234363	8.212475554856333	0.003646898818294275	0.003653556845046202	0.004223477746725379	0.00423240919836676	-0.000576578928431104	-0.0005764127387429818	2021-12-31	271633600.0	2025-06-02	8.0	86.0	4386.18620379655	4035.291307492826	3772.1201352650332	1.0	7747.T
2025-06-10	@NIHON19	1218.0	1230.0	1077.0	1109.0	1109.0	1119.0	1136.4065	JPY	JP	TKS	39600.0	48500.0	144.605	7.669167732789323	7.858694374330073	0.31120429722347087	0.38114667715500855	-0.09375146091947606	-0.08949096880131358	-0.06933907848920118	-0.06698973727421997	-0.02441238243027488	-0.024116810313914994	2024-09-30	3064200.0	2025-06-02	33.0	67.0	23.499863766813043	15.744908723764738	15.744908723764738	1.0	5279.T
2025-06-10	@EBARA6	3250.0	3270.0	3225.0	3230.0	3220.0	3255.0	3243.3052	JPY	JP	TKS	59000.0	64300.0	144.605	22.336710348881436	22.428720998582346	1.3232945389163584	1.4421667602088448	-0.0061728591070799865	-0.006153846153846176	-0.002062063052957086	-0.002059938461538513	-0.0041107960541229005	-0.004102358297948583	2025-03-31	26529949.0	2025-06-02	0.0	100.0	592.5917863835966	592.5917863835966	592.5917863835966	1.0	4975.T
2025-06-10	@SAINT16	2390.0	2392.0	2362.0	2377.0	2371.0	2380.0	2374.7913	JPY	JP	TKS	70400.0	77300.0	144.605	16.437882507520488	16.422608485183776	1.1561516373569378	1.269467635904706	-0.005454177565361817	-0.005439330543933085	-0.0063838060021437215	-0.00636347280334737	0.0009296284367819041	0.0009300606752264962	2025-03-18	22941111.0	2025-06-02	0.0	82.0	377.10328720998587	377.10328720998587	309.2246955121884	1.0	3395.T
2025-06-10	@NISHI4	11100.0	11100.0	10250.0	11000.0	10700.0	11010.0	10600.0	JPY	JP	TKS	1900.0	2000.0	144.605	76.06929220981294	73.3031361294561	0.1392759586459666	0.1466062722589122	-0.009049835519917337	-0.009009009009009028	-0.046091107200268766	-0.04504504504504503	0.03704127168035143	0.037735849056603765	2017-09-30	3432475.0	2025-06-02	40.0	53.0	261.1059437778777	156.66356626672663	138.3861502022752	1.0	7500.T
2025-06-10	@NICHI14	2676.0	2722.0	2676.0	2700.0	2692.0	2717.0	2708.1131	JPY	JP	TKS	17700.0	18900.0	144.605	18.67155354240863	18.72765879464749	0.3314795606652605	0.35395275121883757	0.008928630744302168	0.008968609865470878	0.011928977052233058	0.012000411061285465	-0.00300034630793089	-0.0029958497671311868	2024-03-31	30886000.0	2025-06-02	26.0	74.0	576.6896027108329	426.75030600601633	426.75030600601633	1.0	9902.T
2025-06-10	@NIHON21	2174.0	2189.0	2159.0	2171.0	2159.0	2183.0	2174.9576	JPY	JP	TKS	9400.0	12400.0	144.605	15.013312126136718	15.04068047439577	0.14138239645932024	0.18650443788250756	-0.0013808978028633234	-0.001379944802207933	0.00044038139874036375	0.0004404783808649171	-0.0018212792016036872	-0.0018196216790618003	2024-09-30	11818507.0	2025-06-02	14.0	66.0	177.43493445593168	152.59404363210123	117.1070567409149	1.0	9908.T
2025-06-10	@ACKGL1	4930.0	4980.0	4920.0	4975.0	4925.0	4980.0	4943.6055	JPY	JP	TKS	8600.0	9100.0	144.605	34.404066249438124	34.18696103177622	0.2940078648732755	0.31110134538916356	0.009086382555956618	0.009127789046653234	0.0027559352277837235	0.002759736308316274	0.006330447328172895	0.006350526958512459	2025-01-20	6169420.0	2025-06-02	25.0	75.0	212.25313440060853	159.1898508004564	159.1898508004564	1.0	2498.T
2025-06-10	@DCMJA1	1320.0	1329.0	1317.0	1324.0	1323.0	1326.0	1323.5069	JPY	JP	TKS	310100.0	347600.0	144.605	9.155976625981122	9.152566647073062	2.8382109172573564	3.1814321665225966	0.003025720916536301	0.003030303030302939	0.0026532195223367694	0.0026567424242425197	0.00037250139419953143	0.0003725707814594692	2024-08-31	146500000.0	2025-06-02	15.0	85.0	1341.3505757062344	1140.1479893502992	1140.1479893502992	1.0	3050.T
2025-06-10	@SRAHO1	4590.0	4605.0	4500.0	4500.0	4495.0	4540.0	4532.9805	JPY	JP	TKS	19300.0	20400.0	144.605	31.119255904014388	31.347328930534907	0.6050034483593236	0.6394855101829121	-0.019802627296179764	-0.019607843137254943	-0.012500353909890904	-0.012422549019607931	-0.00730227338628886	-0.007275676566444456	2006-03-28	15240000.0	2025-06-02	8.0	92.0	474.2574599771793	436.31686317900494	436.31686317900494	1.0	3817.T
2025-06-10	@FUJIN1	1064.0	1068.0	1063.0	1067.0	1066.0	1068.0	1066.4764	JPY	JP	TKS	2100.0	2400.0	144.605	7.378721344351856	7.375100446042668	0.015487710936689604	0.017700241070502405	0.0028155814001635804	0.0028195488721804995	0.002324739307406176	0.0023274436090225947	0.0004908420927574042	0.0004909625754494495	2024-12-31	25718700.0	2025-06-02	48.0	52.0	189.7711206389821	98.68098273227069	98.68098273227069	1.0	2114.T
2025-06-10	@NICHI24	2134.0	2134.0	2111.0	2120.0	2115.0	2130.0	2119.4292	JPY	JP	TKS	24000.0	27600.0	144.605	14.660627225891222	14.656679921164553	0.3517603181079493	0.40452436582414164	-0.006582064195640669	-0.006560449859418949	-0.006851345731678116	-0.0068279287722586846	0.00026928153603744676	0.0002693177955650494	2024-09-30	9008800.0	2025-06-02	5.0	82.0	132.07465855260884	125.47092562497839	108.30122001313924	1.0	8091.T
2025-06-10	@NIPPO75	730.0	770.0	727.0	759.0	755.0	759.0	744.844	JPY	JP	TKS	10900.0	11600.0	144.605	5.248781162477093	5.1508868987932654	0.0561446671968466	0.05975028802600188	0.038957243253193496	0.039726027397260166	0.020130266337570646	0.02033424657534244	0.01882697691562285	0.01900532191975768	1992-03-26	14300000.0	2025-06-02	7.0	82.0	75.05757062342244	69.80354067978287	61.5472079112064	1.0	6930.T
2025-06-10	@NIPPO76	2722.0	2725.0	2699.0	2706.0	2699.0	2712.0	2707.483	JPY	JP	TKS	29200.0	31500.0	144.605	18.713045883613983	18.72330140728191	0.5467204010926318	0.5897839943293801	-0.005895374480678228	-0.005878030859661987	-0.005347483211009418	-0.005333210874357008	-0.0005478912696688099	-0.0005477412046539509	2024-09-30	41180306.0	2025-06-02	30.0	65.0	770.6089556792642	539.426268975485	500.89582119152175	1.0	9347.T
2025-06-10	@NIPPO77	3510.0	3568.0	3487.0	3500.0	3496.0	3504.0	3512.1758	JPY	JP	TKS	144400.0	155800.0	144.605	24.2038657031223	24.288066111130323	3.5071967464472187	3.7840807001141044	-0.0028530689824073363	-0.002849002849002802	0.00061969398989703	0.0006198860398860528	-0.0034727629723043663	-0.0034667399052177306	2024-09-30	86000000.0	2025-06-02	6.0	87.0	2081.5324504685177	1956.6405034404067	1810.9332319076102	1.0	9759.T
2025-06-10	@NIHON33	1417.0	1417.0	1401.0	1416.0	1401.0	1417.0	1414.1668	JPY	JP	TKS	600.0	600.0	144.605	9.792192524463193	9.779515231146918	0.005867709138688151	0.005867709138688151	-0.000705965437015621	-0.0007057163020465218	-0.0020014369663829967	-0.0019994354269583514	0.0012954715293673758	0.0012963110150796542	2017-09-27	1392000.0	2025-06-02	31.0	69.0	13.630731994052764	9.405205075896408	9.405205075896408	1.0	5905.T
2025-06-10	@NIHON34	4945.0	5010.0	4920.0	4920.0	4910.0	4960.0	4967.6797	JPY	JP	TKS	2800.0	3100.0	144.605	34.02371978838906	34.353443518550534	0.0961896418519415	0.10649567490750667	-0.005068434570459246	-0.005055611729019249	0.004575904853254542	0.004586390293225495	-0.009644339423713788	-0.009597981931081412	2017-12-31	2605900.0	2025-06-02	45.0	55.0	88.66241139656306	48.76432626810968	48.76432626810968	1.0	5729.T
2025-06-10	@NIHON35	1984.0	1984.0	1956.0	1961.0	1961.0	1967.0	1966.6194	JPY	JP	TKS	26800.0	29500.0	144.605	13.56108018394938	13.599940527644273	0.3644784061408665	0.40119824556550604	-0.011660461648471454	-0.011592741935483875	-0.008798980806241197	-0.008760383064516097	-0.0028614808422302573	-0.002857390708136065	2023-09-30	20280000.0	2025-06-02	11.0	89.0	275.01870613049346	244.7666484561392	244.7666484561392	1.0	4094.T
2025-06-10	@NIHON40	1814.0	1824.0	1798.0	1798.0	1798.0	1808.0	1811.9798	JPY	JP	TKS	49200.0	53400.0	144.605	12.43387158120397	12.530547353134402	0.6165029297742125	0.6691312286573771	-0.008859415643516222	-0.008820286659316445	-0.0011142920371653986	-0.0011136714443219509	-0.007745123606350823	-0.007715207421186476	2024-09-30	23611200.0	2025-06-02	19.0	76.0	293.57862867812315	237.79868922927977	223.1197577953736	1.0	4619.T
2025-06-10	@TAIYO18	249.0	249.0	244.0	245.0	244.0	246.0	245.12771	JPY	JP	TKS	4700.0	6300.0	144.605	1.694270599218561	1.695153763701117	0.007967222689395249	0.010679468711317038	-0.016194685919980856	-0.016064257028112428	-0.01567355642542445	-0.015551365461847322	-0.0005211294945564049	-0.0005209937301662304	2024-09-20	5992400.0	2025-06-02	27.0	59.0	10.152747138757306	7.411505411292833	5.99012081186681	1.0	6663.T
2025-06-10	@NECCO8	3922.0	3973.0	3888.0	3908.0	3900.0	3909.0	3916.5943	JPY	JP	TKS	4353399.0	4700797.0	144.605	27.02534490508627	27.0847778430898	117.9108447773293	127.320042430463	-0.0035759935936194864	-0.003569607343192227	-0.0013792526185358867	-0.0013783018867924435	-0.0021967409750835998	-0.0021943299054487664	2025-03-28	1364249315.0	2025-06-02	0.0	100.0	36869.30827440269	36869.30827440269	36869.30827440269	1.0	6701.T
2025-06-10	@COSMO23	8780.0	8842.0	8651.0	8815.0	8767.0	8816.0	8757.4141	JPY	JP	TKS	251600.0	274100.0	144.605	60.95916462086374	60.560935652294184	15.237131410117216	16.599752462293836	0.003978408202808481	0.003986332574031914	-0.0025757403409958357	-0.0025724259681093598	0.006554148543804317	0.006575673976636498	2024-08-31	80001600.0	2025-06-02	46.0	46.0	4876.830704332493	2633.4885803395464	2243.3421239929467	1.0	3349.T
2025-06-10	@OPTOE1	252.0	255.0	252.0	254.0	254.0	255.0	252.54551	JPY	JP	TKS	7700.0	8400.0	144.605	1.7565091110265898	1.7464507451332942	0.013447670737526365	0.014670186259119672	0.007905179507113225	0.007936507936507908	0.0021623825869045987	0.002164722222222304	0.005742796920208626	0.005759318389782386	2024-08-31	6578000.0	2025-06-02	9.0	73.0	11.554316932332906	10.514428408422944	8.434651360603022	1.0	6664.T
2025-06-10	@AIHOL1	2375.0	2376.0	2355.0	2360.0	2359.0	2364.0	2363.0647	JPY	JP	TKS	149800.0	180400.0	144.605	16.320320874105324	16.341514470453994	2.4479588676740085	2.9480092104699005	-0.006335818449085373	-0.0063157894736841635	-0.005038059208088974	-0.00502538947368425	-0.001297759240996399	-0.001296917515631213	2009-06-30	56590410.0	2025-06-02	5.0	75.0	923.5736495971787	877.3949671173198	692.680237197884	1.0	3076.T
2025-06-10	@SKYPE4	1314.0	1321.0	1293.0	1305.0	1302.0	1305.0	1304.9056	JPY	JP	TKS	995300.0	1083700.0	144.605	9.024584212164172	9.023931399329209	8.981518921752361	9.779234457453065	-0.006872879287762146	-0.006849315068493178	-0.006945219068971831	-0.006921156773211479	7.233978120968487e-05	7.234239779485563e-05	2024-09-30	297681264.0	2025-06-02	41.0	52.0	2686.4496353514746	1585.00528485737	1396.9538103827667	1.0	9412.T
2025-06-10	@FUKUO4	4026.0	4026.0	3947.0	3949.0	3949.0	3952.0	3975.3951	JPY	JP	TKS	580700.0	616400.0	144.605	27.308875903322846	27.491408319214415	15.96426081096781	16.945704087963765	-0.019310944913089045	-0.01912568306010931	-0.012649187824367303	-0.012569523099850932	-0.0066617570887217425	-0.006639616776707324	2024-09-30	191138265.0	2025-06-02	0.0	92.0	5219.771159261437	5219.771159261437	4802.189466520522	1.0	8354.T
2025-06-10	@MITAC4	1229.0	1298.0	1229.0	1282.0	1280.0	1284.0	1280.0894	JPY	JP	TKS	170300.0	210200.0	144.605	8.865530237543654	8.85231769302583	1.5075497031222989	1.8607571790740294	0.042220527914579975	0.04312449145646857	0.04072908865866598	0.041569894222945436	0.0014914392559139955	0.0014925520045707685	2024-10-18	7969594.0	2025-06-02	24.0	76.0	70.65467658794647	53.697554206839314	53.697554206839314	1.0	3321.T
2025-06-10	@ZAPPA2	388.0	395.0	388.0	395.0	392.0	395.0	392.15381	JPY	JP	TKS	2600.0	2800.0	144.605	2.7315791293523737	2.711896614916497	0.007050931198782892	0.007593310521766193	0.0178804252778475	0.018041237113401998	0.010648795658228849	0.010705695876288779	0.007231629619618651	0.007257840998663223	2025-04-11	10739000.0	2025-06-02	44.0	56.0	29.33442827011514	16.427279831264478	16.427279831264478	1.0	3770.T
2025-06-10	@CREAT35	1383.0	1393.0	1376.0	1380.0	1380.0	1383.0	1382.971	JPY	JP	TKS	224300.0	252300.0	144.605	9.543238477231078	9.563784101517928	2.1451567739704713	2.4129427288129737	-0.0021715535135085062	-0.002169197396963085	-2.0969128021519623e-05	-2.0968908170604372e-05	-0.0021505843854869866	-0.002148273535742984	2021-12-15	212814240.0	2025-06-02	41.0	59.0	2030.9370436706893	1198.2528557657067	1198.2528557657067	1.0	3387.T
2025-06-10	@SEVEN12	2206.0	2232.5	2195.0	2219.5	2219.0	2220.0	2213.9341	JPY	JP	TKS	6563801.0	6715399.0	144.605	15.348708550879984	15.310218180560838	100.49322540378341	102.81422385952008	0.0061010244606425346	0.006119673617407173	0.0035901478811597443	0.0035966001813236836	0.0025108765794827903	0.002514031470042477	2024-08-31	2604555840.0	2025-06-02	8.0	92.0	39976.5684926524	36778.443013240205	36778.443013240205	1.0	3382.T
2025-06-10	@MEIJI7	1850.0	1890.0	1850.0	1867.0	1863.0	1878.0	1872.1863	JPY	JP	TKS	32200.0	34800.0	144.605	12.911033505065523	12.946898793264412	0.41689014114311407	0.45055207800560154	0.009147225469352094	0.009189189189189095	0.01192125324422566	0.011992594594594674	-0.0027740277748735664	-0.0027701837151570263	2024-01-25	12765820.0	2025-06-02	10.0	90.0	164.81992973963557	148.33793676567203	148.33793676567203	1.0	3388.T
2025-06-10	@SAKUR19	4090.0	4135.0	3895.0	3900.0	3900.0	3905.0	4026.3655	JPY	JP	TKS	3188600.0	3983700.0	144.605	26.970021783479133	27.843888523909964	88.7830229473393	110.92169871270013	-0.04756841691910907	-0.04645476772616142	-0.01568086205964825	-0.015558557457212796	-0.03188755485946082	-0.03138450793898362	2024-09-30	41890700.0	2025-06-02	25.0	61.0	1129.7930915251893	847.3448186438919	689.1737858303655	1.0	3778.T
2025-06-10	@FCRES1	88400.0	88900.0	88100.0	88600.0	88300.0	88600.0	88630.625	JPY	JP	TKS	2208.0	2455.0	144.605	612.7035717990389	612.9153556239411	1.353317105217662	1.5047071980567754	0.0022598879674369243	0.002262443438914019	0.002605482870178477	0.002608880090497756	-0.0003455949027415528	-0.00034553519170155145	2024-10-31	1554934.0	2025-06-02	0.0	57.0	952.7136157117667	952.7136157117668	543.046760955707	1.0	8975.T
2025-06-10	@SYSTE49	1900.0	1913.0	1839.0	1845.0	1838.0	1867.0	1869.7549	JPY	JP	TKS	40400.0	44100.0	144.605	12.758894920645899	12.930084713529961	0.5223754224266104	0.5702167358666713	-0.02937460867990449	-0.02894736842105261	-0.016046533414976416	-0.01591847368421062	-0.013328075264928074	-0.013239649753023719	2024-03-28	16720000.0	2025-06-02	6.0	70.0	213.32872307319943	200.52899968880746	149.3301061512396	1.0	3771.T
2025-06-10	@NAIGA2	2005.0	2037.0	2005.0	2010.0	2009.0	2028.0	2024.7742	JPY	JP	TKS	6200.0	6500.0	144.605	13.899934303793092	14.002103661699113	0.0868130427025345	0.09101367380104423	0.002490661312451792	0.0024937655860348684	0.009814127409854656	0.009862443890274353	-0.007323466097402864	-0.007296714863316622	2024-09-30	3553098.0	2025-06-02	0.0	90.0	49.387828774938626	49.387828774938626	44.44904589744477	1.0	3374.T
2025-06-10	@IRIUB1	240.0	240.0	233.0	234.0	234.0	236.0	238.47501	JPY	JP	TKS	8000.0	8100.0	144.605	1.618201307008748	1.6491477473116423	0.013193181978493137	0.013358096753224302	-0.02531780798428951	-0.025000000000000022	-0.006374398377603008	-0.006354124999999988	-0.0189434096066865	-0.01876511086004351	2018-10-31	14791600.0	2025-06-02	0.0	42.0	23.935786452750598	23.935786452750598	10.05303031015525	1.0	6662.T
2025-06-10	@SANKO15	1160.0	1160.0	1140.0	1157.0	1145.0	1159.0	1148.4092	JPY	JP	TKS	2200.0	2400.0	144.605	8.001106462432144	7.9416977282943195	0.017471735002247503	0.019060074547906366	-0.00258955690673357	-0.002586206896551757	-0.010042324739647945	-0.009992068965517187	0.007452767832914375	0.007480608828281721	2024-09-30	8745408.0	2025-06-02	8.0	70.0	69.97294046540577	64.37510522817331	48.98105832578404	1.0	3435.T
2025-06-10	@NIPPO195	885.0	889.0	870.0	879.0	869.0	878.0	880.14283	JPY	JP	TKS	1400.0	1600.0	144.605	6.078627986584143	6.086531101967429	0.0085211435427544	0.009738449763147887	-0.006802747322752545	-0.006779661016949157	-0.0055034438878225345	-0.005488327683615846	-0.0012993034349300103	-0.001298459705682098	2024-09-30	5151100.0	2025-06-02	53.0	40.0	31.31162062169358	14.716461692195983	12.524648248677433	1.0	3851.T
2025-06-10	@NTTDA4	3810.0	3905.0	3810.0	3900.0	3850.0	3900.0	3863.2183	JPY	JP	TKS	27500.0	30800.0	144.605	26.970021783479133	26.71566197572698	0.734680704332492	0.822842388852391	0.023347363996991888	0.023622047244094446	0.013871403432956342	0.013968057742782092	0.009475960564035546	0.00952099962872932	2024-09-30	4955000.0	2025-06-02	53.0	35.0	133.6364579371391	62.80913523045538	46.772760277998685	1.0	3850.T

Showing first 1000 records