| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,918 | 3,926 | 3,818 | 3,825 | 4,289,700 | -85 | 98% | 98% | 127% | ▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20240925 | 3,802 | 3,826 | 3,772 | 3,782 | 3,648,100 | -43 | 99% | 99% | 85% | ▼▼▼ | 101% | 98% | 97% | 95% | 100% |
| 20240926 | 3,770 | 3,814 | 3,726 | 3,814 | 5,604,200 | 32 | 101% | 101% | 154% | ▲ | 101% | 98% | 96% | 96% | 101% |
| 20240927 | 3,814 | 3,852 | 3,781 | 3,852 | 4,700,000 | 38 | 101% | 101% | 84% | ▲▲ | 99% | 100% | 98% | 97% | 102% |
| 20240930 | 3,730 | 3,772 | 3,665 | 3,698 | 5,349,200 | -154 | 96% | 99% | 114% | ▼ | 100% | 102% | 98% | 93% | 100% |
| 20241001 | 3,710 | 3,718 | 3,676 | 3,707 | 3,171,300 | 9 | 100% | 100% | 59% | ▲ | 99% | 103% | 99% | 94% | 100% |
| 20241002 | 3,677 | 3,718 | 3,623 | 3,635 | 3,638,400 | -72 | 98% | 99% | 115% | ▼ | 101% | 100% | 100% | 92% | 100% |
| 20241003 | 3,700 | 3,749 | 3,673 | 3,734 | 3,484,700 | 99 | 103% | 101% | 96% | ▲ | 100% | 99% | 100% | 95% | 103% |
| 20241004 | 3,739 | 3,767 | 3,724 | 3,724 | 2,573,900 | -10 | 100% | 100% | 74% | ▼ | 100% | 97% | 100% | 95% | 102% |
| 20241007 | 3,770 | 3,812 | 3,770 | 3,786 | 2,893,000 | 62 | 102% | 100% | 112% | ▲ | 99% | 98% | 101% | 96% | 104% |
| 20241008 | 3,725 | 3,744 | 3,668 | 3,676 | 3,303,400 | -110 | 97% | 99% | 114% | ▼ | 100% | 99% | 104% | 93% | 101% |
| 20241009 | 3,704 | 3,712 | 3,673 | 3,688 | 2,878,100 | 12 | 100% | 100% | 87% | ▲ | 99% | 96% | 104% | 94% | 101% |
| 20241010 | 3,702 | 3,704 | 3,642 | 3,648 | 2,735,200 | -40 | 99% | 99% | 95% | ▼ | 99% | 98% | 107% | 93% | 100% |
| 20241011 | 3,635 | 3,670 | 3,608 | 3,609 | 3,018,300 | -39 | 99% | 99% | 110% | ▼▼ | 101% | 100% | 108% | 92% | 100% |
| 20241015 | 3,621 | 3,684 | 3,615 | 3,651 | 5,231,100 | 42 | 101% | 101% | 173% | ▲ | 99% | 100% | 108% | 93% | 101% |
| 20241016 | 3,612 | 3,628 | 3,557 | 3,568 | 4,478,400 | -83 | 98% | 99% | 86% | ▼ | 99% | 101% | 109% | 91% | 100% |
| 20241017 | 3,569 | 3,607 | 3,530 | 3,530 | 3,368,500 | -38 | 99% | 99% | 75% | ▼▼ | 100% | 102% | 110% | 90% | 100% |
| 20241018 | 3,538 | 3,566 | 3,526 | 3,547 | 2,240,600 | 17 | 100% | 100% | 67% | ▲ | 102% | 100% | 110% | 91% | 100% |
| 20241021 | 3,548 | 3,620 | 3,535 | 3,609 | 3,230,200 | 62 | 102% | 102% | 144% | ▲▲ | 99% | 100% | 108% | 92% | 102% |
| 20241022 | 3,608 | 3,613 | 3,557 | 3,579 | 2,649,200 | -30 | 99% | 99% | 82% | ▼ | 100% | 100% | 108% | 93% | 101% |
| 20241023 | 3,610 | 3,641 | 3,591 | 3,600 | 2,639,300 | 21 | 101% | 100% | 100% | ▲ | 100% | 103% | 110% | 93% | 102% |
| 20241024 | 3,557 | 3,582 | 3,520 | 3,555 | 3,914,900 | -45 | 99% | 100% | 148% | ▼ | 99% | 104% | 110% | 92% | 101% |
| 20241025 | 3,551 | 3,567 | 3,513 | 3,513 | 3,349,700 | -42 | 99% | 99% | 86% | ▼▼ | 103% | 107% | 108% | 91% | 100% |
| 20241028 | 3,513 | 3,627 | 3,513 | 3,614 | 3,837,000 | 101 | 103% | 103% | 115% | ▲ | 100% | 105% | 103% | 95% | 103% |
| 20241029 | 3,606 | 3,621 | 3,571 | 3,619 | 3,070,100 | 5 | 100% | 100% | 80% | ▲▲ | 100% | 103% | 100% | 96% | 103% |
| 20241030 | 3,650 | 3,690 | 3,637 | 3,657 | 18,051,700 | 38 | 101% | 100% | 588% | ▲▲▲ | 103% | 107% | 101% | 97% | 104% |
| 20241031 | 3,600 | 3,808 | 3,560 | 3,705 | 11,970,400 | 48 | 101% | 103% | 66% | ▲▲▲▲ | 101% | 105% | 99% | 98% | 105% |
| 20241101 | 3,697 | 3,829 | 3,648 | 3,742 | 6,422,200 | 37 | 101% | 101% | 54% | ▲▲▲▲▲ | 100% | 103% | 94% | 99% | 107% |
| 20241105 | 3,772 | 3,795 | 3,697 | 3,775 | 4,411,400 | 33 | 101% | 100% | 69% | ▲▲▲▲▲▲ | 98% | 102% | 93% | 100% | 107% |
| 20241106 | 3,810 | 3,828 | 3,751 | 3,751 | 3,825,400 | -24 | 99% | 98% | 87% | ▼ | 102% | 100% | 93% | 99% | 107% |
| 20241107 | 3,800 | 3,870 | 3,782 | 3,868 | 4,556,900 | 117 | 103% | 102% | 119% | ▲ | 98% | 96% | 91% | 100% | 110% |
| 20241108 | 3,899 | 3,909 | 3,833 | 3,840 | 3,681,300 | -28 | 99% | 98% | 81% | ▼ | 100% | 94% | 91% | 99% | 109% |
| 20241111 | 3,887 | 3,904 | 3,860 | 3,904 | 2,781,200 | 64 | 102% | 100% | 76% | ▲ | 97% | 93% | 91% | 100% | 111% |
| 20241112 | 3,913 | 3,919 | 3,773 | 3,802 | 3,948,900 | -102 | 97% | 97% | 142% | ▼ | 98% | 96% | 94% | 97% | 108% |
| 20241113 | 3,790 | 3,821 | 3,728 | 3,728 | 3,345,900 | -74 | 98% | 98% | 85% | ▼▼ | 98% | 95% | 95% | 95% | 106% |
| 20241114 | 3,730 | 3,772 | 3,645 | 3,645 | 3,289,400 | -83 | 98% | 98% | 98% | ▼▼▼ | 99% | 96% | 97% | 93% | 104% |
| 20241115 | 3,655 | 3,709 | 3,632 | 3,632 | 3,120,200 | -13 | 100% | 99% | 95% | ▼▼▼▼ | 100% | 94% | 96% | 93% | 103% |
| 20241118 | 3,633 | 3,693 | 3,632 | 3,650 | 2,821,700 | 18 | 100% | 100% | 90% | ▲ | 97% | 95% | 95% | 93% | 104% |
| 20241119 | 3,671 | 3,702 | 3,536 | 3,545 | 5,025,600 | -105 | 97% | 97% | 178% | ▼ | 99% | 98% | 97% | 91% | 101% |
| 20241120 | 3,543 | 3,583 | 3,506 | 3,510 | 3,721,100 | -35 | 99% | 99% | 74% | ▼▼ | 97% | 101% | 98% | 90% | 100% |
| 20241121 | 3,500 | 3,525 | 3,401 | 3,403 | 5,857,500 | -107 | 97% | 97% | 157% | ▼▼▼ | 99% | 104% | 101% | 87% | 100% |
| 20241122 | 3,404 | 3,448 | 3,382 | 3,382 | 4,044,300 | -21 | 99% | 99% | 69% | ▼▼▼▼ | 102% | 104% | 100% | 87% | 100% |
| 20241125 | 3,418 | 3,542 | 3,411 | 3,481 | 10,064,600 | 99 | 103% | 102% | 249% | ▲ | 98% | 101% | 98% | 89% | 103% |
| 20241126 | 3,489 | 3,494 | 3,409 | 3,435 | 3,653,600 | -46 | 99% | 98% | 36% | ▼ | 101% | 100% | 97% | 88% | 102% |
| 20241127 | 3,488 | 3,659 | 3,474 | 3,538 | 13,051,500 | 103 | 103% | 101% | 357% | ▲ | 100% | 99% | 95% | 91% | 105% |
| 20241128 | 3,541 | 3,563 | 3,510 | 3,550 | 3,128,300 | 12 | 100% | 100% | 24% | ▲▲ | 100% | 97% | 96% | 91% | 105% |
| 20241129 | 3,530 | 3,556 | 3,513 | 3,538 | 2,827,500 | -12 | 100% | 100% | 90% | ▼ | 98% | 96% | 95% | 91% | 105% |
| 20241202 | 3,570 | 3,579 | 3,427 | 3,488 | 4,075,600 | -50 | 99% | 98% | 144% | ▼▼ | 100% | 98% | 97% | 89% | 103% |
| 20241203 | 3,500 | 3,524 | 3,476 | 3,490 | 3,684,400 | 2 | 100% | 100% | 90% | ▲ | 99% | 98% | 97% | 89% | 103% |
| 20241204 | 3,480 | 3,483 | 3,373 | 3,441 | 5,388,100 | -49 | 99% | 99% | 146% | ▼ | 100% | 99% | 98% | 88% | 102% |
| 20241205 | 3,444 | 3,460 | 3,409 | 3,431 | 2,949,100 | -10 | 100% | 100% | 55% | ▼▼ | 99% | 98% | 98% | 88% | 101% |
| 20241206 | 3,460 | 3,492 | 3,406 | 3,426 | 2,882,200 | -5 | 100% | 99% | 98% | ▼▼▼ | 100% | 99% | 0% | 88% | 101% |
| 20241209 | 3,425 | 3,443 | 3,395 | 3,422 | 2,924,700 | -4 | 100% | 100% | 101% | ▼▼▼▼ | 99% | 97% | 0% | 90% | 101% |
| 20241210 | 3,439 | 3,445 | 3,387 | 3,404 | 3,162,800 | -18 | 99% | 99% | 108% | ▼▼▼▼▼ | 99% | 96% | 0% | 91% | 101% |
| 20241211 | 3,428 | 3,430 | 3,365 | 3,399 | 3,950,900 | -5 | 100% | 99% | 125% | ▼▼▼▼▼▼ | 99% | 97% | 0% | 93% | 101% |
| 20241212 | 3,411 | 3,418 | 3,370 | 3,378 | 3,611,500 | -21 | 99% | 99% | 91% | ▼▼▼▼▼▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20241213 | 3,331 | 3,360 | 3,330 | 3,344 | 4,285,300 | -34 | 99% | 100% | 119% | ▼▼▼▼▼▼▼▼ | 97% | 101% | 0% | 92% | 100% |
| 20241216 | 3,338 | 3,341 | 3,248 | 3,248 | 5,226,200 | -96 | 97% | 97% | 122% | ▼▼▼▼▼▼▼▼▼ | 102% | 104% | 0% | 91% | 100% |
| 20241217 | 3,238 | 3,309 | 3,210 | 3,300 | 5,833,500 | 52 | 102% | 102% | 112% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241218 | 3,301 | 3,318 | 3,266 | 3,304 | 3,621,700 | 4 | 100% | 100% | 62% | ▲▲ | 103% | 0% | 0% | 93% | 102% |
| 20241219 | 3,265 | 3,359 | 3,253 | 3,355 | 3,710,100 | 51 | 102% | 103% | 102% | ▲▲▲ | 100% | 0% | 0% | 95% | 103% |
| 20241220 | 3,382 | 3,436 | 3,368 | 3,380 | 5,822,000 | 25 | 101% | 100% | 157% | ▲▲▲▲ | % | % | % | 95% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 856,900 | 5,197,000 | 218,900 | 2,234,400 | 638,000 | 2,962,600 |
| 2024-12-06 | 778,600 | 4,714,200 | 204,900 | 2,061,600 | 573,700 | 2,652,600 |
| 2024-11-29 | 810,000 | 4,608,400 | 203,400 | 1,986,300 | 606,600 | 2,622,100 |
| 2024-11-22 | 667,600 | 5,020,800 | 177,000 | 2,073,000 | 490,600 | 2,947,800 |
| 2024-11-15 | 545,200 | 4,068,200 | 164,800 | 1,882,100 | 380,400 | 2,186,100 |
| 2024-11-08 | 642,200 | 4,001,100 | 188,300 | 1,850,300 | 453,900 | 2,150,800 |
| 2024-11-01 | 620,300 | 4,276,700 | 180,500 | 1,902,200 | 439,800 | 2,374,500 |
| 2024-10-25 | 593,600 | 4,842,600 | 182,000 | 1,982,100 | 411,600 | 2,860,500 |
| 2024-10-18 | 644,700 | 5,046,600 | 166,700 | 2,001,100 | 478,000 | 3,045,500 |
| 2024-10-11 | 641,200 | 4,838,000 | 159,600 | 1,943,700 | 481,600 | 2,894,300 |
| 2024-10-04 | 627,100 | 4,594,300 | 153,900 | 1,878,700 | 473,200 | 2,715,600 |
| 2024-09-27 | 615,800 | 4,419,400 | 153,800 | 1,808,700 | 462,000 | 2,610,700 |
| 2024-09-20 | 578,800 | 4,344,400 | 175,000 | 1,772,200 | 403,800 | 2,572,200 |
| 2024-09-13 | 524,000 | 4,653,100 | 143,900 | 1,824,500 | 380,100 | 2,828,600 |
| 2024-09-06 | 465,800 | 4,786,400 | 138,700 | 1,830,400 | 327,100 | 2,956,000 |
| 2024-08-30 | 475,900 | 4,769,600 | 135,200 | 1,748,800 | 340,700 | 3,020,800 |
| 2024-08-23 | 484,900 | 4,661,200 | 123,500 | 1,686,500 | 361,400 | 2,974,700 |
| 2024-08-16 | 583,200 | 4,808,500 | 172,800 | 1,706,500 | 410,400 | 3,102,000 |
| 2024-08-09 | 540,500 | 4,739,800 | 150,400 | 1,656,000 | 390,100 | 3,083,800 |
| 2024-08-02 | 598,100 | 6,307,700 | 176,700 | 2,149,600 | 421,400 | 4,158,100 |
| 2024-07-26 | 537,000 | 5,851,500 | 150,400 | 2,047,700 | 386,600 | 3,803,800 |
| 2024-07-19 | 477,400 | 5,828,900 | 155,600 | 1,976,200 | 321,800 | 3,852,700 |
| 2024-07-12 | 506,600 | 5,685,800 | 159,700 | 1,941,600 | 346,900 | 3,744,200 |
| 2024-07-05 | 528,300 | 5,274,200 | 163,800 | 1,696,500 | 364,500 | 3,577,700 |
| 2024-06-28 | 502,200 | 5,423,300 | 166,800 | 1,725,600 | 335,400 | 3,697,700 |
| 2024-06-21 | 542,500 | 5,355,000 | 176,700 | 1,710,900 | 365,800 | 3,644,100 |
| 2024-06-14 | 521,400 | 5,953,200 | 177,600 | 1,850,600 | 343,800 | 4,102,600 |
| 2024-06-07 | 542,800 | 5,515,400 | 186,400 | 1,736,500 | 356,400 | 3,778,900 |
| 2024-05-31 | 549,800 | 5,859,400 | 189,700 | 1,826,400 | 360,100 | 4,033,000 |
| 2024-05-24 | 608,100 | 5,678,100 | 199,400 | 1,782,700 | 408,700 | 3,895,400 |
| 2024-05-17 | 652,300 | 5,735,100 | 213,900 | 1,861,800 | 438,400 | 3,873,300 |
| 2024-05-10 | 636,400 | 5,796,900 | 226,300 | 1,883,100 | 410,100 | 3,913,800 |
| 2024-05-02 | 621,000 | 6,554,200 | 203,400 | 1,965,800 | 417,600 | 4,588,400 |
| 2024-04-26 | 557,800 | 5,222,200 | 202,300 | 1,693,300 | 355,500 | 3,528,900 |
| 2024-04-19 | 548,300 | 5,249,600 | 200,100 | 1,659,500 | 348,200 | 3,590,100 |
| 2024-04-12 | 564,200 | 4,627,600 | 204,400 | 1,537,800 | 359,800 | 3,089,800 |
| 2024-04-05 | 605,100 | 4,605,000 | 174,100 | 1,499,700 | 431,000 | 3,105,300 |
| 2024-03-29 | 565,700 | 4,296,900 | 177,300 | 1,402,600 | 388,400 | 2,894,300 |
| 2024-03-22 | 667,900 | 3,735,000 | 288,300 | 1,242,500 | 379,600 | 2,492,500 |
| 2024-03-15 | 582,900 | 4,014,000 | 214,200 | 1,281,000 | 368,700 | 2,733,000 |
| 2024-03-08 | 628,500 | 3,360,600 | 207,500 | 1,133,400 | 421,000 | 2,227,200 |
| 2024-03-01 | 677,500 | 2,118,300 | 200,700 | 803,700 | 476,800 | 1,314,600 |
| 2024-02-22 | 623,900 | 2,284,800 | 176,700 | 816,600 | 447,200 | 1,468,200 |
| 2024-02-16 | 618,400 | 2,544,900 | 174,100 | 831,400 | 444,300 | 1,713,500 |
| 2024-02-09 | 619,800 | 2,700,500 | 167,700 | 851,500 | 452,100 | 1,849,000 |
| 2024-02-02 | 761,000 | 1,763,200 | 194,900 | 647,900 | 566,100 | 1,115,300 |
| 2024-01-26 | 765,100 | 1,293,000 | 192,500 | 518,100 | 572,600 | 774,900 |
| 2024-01-19 | 914,800 | 1,185,600 | 205,900 | 502,300 | 708,900 | 683,300 |
| 2024-01-12 | 897,200 | 1,267,400 | 196,700 | 566,100 | 700,500 | 701,300 |