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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 526 | 530 | 521 | 528 | 18,701,100 | 10 | 102% | 100% | 104% | ▲ | 98% | 100% | 102% | 100% | 111% |
20250311 | 525 | 527 | 499 | 516 | 21,962,500 | -13 | 98% | 98% | 117% | ▼ | 101% | 101% | 102% | 98% | 109% |
20250312 | 525 | 552 | 520 | 532 | 36,841,800 | 17 | 103% | 101% | 168% | ▲ | 99% | 98% | 98% | 100% | 112% |
20250313 | 537 | 541 | 532 | 532 | 14,222,800 | 0 | 100% | 99% | 39% | ▼ | 99% | 99% | 100% | 100% | 112% |
20250314 | 525 | 527 | 518 | 523 | 14,703,900 | -9 | 98% | 99% | 103% | ▼▼ | 101% | 100% | 100% | 98% | 110% |
20250317 | 524 | 531 | 521 | 527 | 8,524,900 | 5 | 101% | 101% | 58% | ▲ | 100% | 102% | 100% | 99% | 111% |
20250318 | 527 | 530 | 524 | 527 | 9,434,300 | 0 | 100% | 100% | 111% | ▼ | 100% | 103% | 103% | 99% | 111% |
20250319 | 521 | 525 | 517 | 520 | 10,215,200 | -7 | 99% | 100% | 108% | ▼▼ | 100% | 103% | 106% | 98% | 110% |
20250321 | 523 | 528 | 521 | 521 | 16,258,000 | 1 | 100% | 100% | 159% | ▲ | 100% | 103% | 107% | 98% | 110% |
20250324 | 521 | 534 | 519 | 523 | 9,607,400 | 2 | 100% | 100% | 59% | ▲▲ | 103% | 100% | 106% | 98% | 110% |
20250325 | 523 | 539 | 523 | 536 | 13,175,000 | 13 | 103% | 103% | 137% | ▲▲▲ | 100% | 97% | 104% | 100% | 113% |
20250326 | 534 | 536 | 529 | 534 | 10,248,100 | -2 | 100% | 100% | 78% | ▼ | 101% | 98% | 105% | 100% | 113% |
20250327 | 530 | 538 | 529 | 537 | 11,940,700 | 3 | 101% | 101% | 117% | ▲ | 98% | 98% | 105% | 100% | 111% |
20250328 | 531 | 535 | 518 | 523 | 15,227,700 | -14 | 97% | 98% | 128% | ▼ | 101% | 104% | 111% | 97% | 103% |
20250331 | 503 | 512 | 501 | 506 | 13,291,200 | -17 | 97% | 101% | 87% | ▼▼ | 101% | 102% | 108% | 94% | 100% |
20250401 | 514 | 520 | 512 | 517 | 9,224,000 | 10 | 102% | 101% | 69% | ▲ | 99% | 96% | 107% | 96% | 102% |
20250402 | 521 | 526 | 511 | 517 | 12,585,100 | 1 | 100% | 99% | 136% | ▲▲ | 104% | 103% | 112% | 96% | 102% |
20250403 | 498 | 521 | 497 | 520 | 13,576,300 | 3 | 100% | 104% | 108% | ▲▲▲ | 101% | 99% | 107% | 97% | 103% |
20250404 | 520 | 535 | 518 | 524 | 15,267,100 | 4 | 101% | 101% | 112% | ▲▲▲▲ | 101% | 104% | 111% | 98% | 104% |
20250408 | 498 | 510 | 495 | 501 | 16,430,300 | -24 | 95% | 101% | 108% | ▼ | 98% | 104% | 111% | 93% | 100% |
20250409 | 497 | 499 | 483 | 489 | 17,642,200 | -12 | 98% | 98% | 107% | ▼▼ | 98% | 101% | 104% | 91% | 100% |
20250410 | 525 | 525 | 509 | 513 | 14,683,600 | 24 | 105% | 98% | 83% | ▲ | 103% | 108% | 110% | 95% | 105% |
20250411 | 498 | 515 | 494 | 512 | 13,468,200 | -1 | 100% | 103% | 92% | ▼ | 100% | 108% | 106% | 95% | 105% |
20250414 | 515 | 521 | 514 | 517 | 9,508,100 | 5 | 101% | 100% | 71% | ▲ | 99% | 107% | 105% | 96% | 106% |
20250415 | 521 | 522 | 514 | 515 | 7,812,800 | -2 | 100% | 99% | 82% | ▼ | 101% | 107% | 105% | 96% | 105% |
20250416 | 522 | 528 | 518 | 528 | 9,073,900 | 13 | 102% | 101% | 116% | ▲ | 102% | 105% | 104% | 98% | 108% |
20250417 | 527 | 540 | 524 | 538 | 13,984,600 | 10 | 102% | 102% | 154% | ▲▲ | 102% | 101% | 101% | 100% | 110% |
20250418 | 543 | 556 | 538 | 554 | 12,051,000 | 16 | 103% | 102% | 86% | ▲▲▲ | 101% | 96% | 99% | 100% | 113% |
20250421 | 550 | 559 | 549 | 556 | 9,529,400 | 2 | 100% | 101% | 79% | ▲▲▲▲ | 99% | 95% | 98% | 100% | 114% |
20250422 | 556 | 556 | 545 | 553 | 12,190,400 | -3 | 99% | 99% | 128% | ▼ | 98% | 96% | 97% | 99% | 113% |
20250423 | 560 | 561 | 546 | 550 | 9,374,100 | -3 | 100% | 98% | 77% | ▼▼ | 96% | 98% | 97% | 99% | 113% |
20250424 | 550 | 551 | 525 | 530 | 13,904,700 | -21 | 96% | 96% | 148% | ▼▼▼ | 98% | 100% | 100% | 95% | 108% |
20250425 | 533 | 534 | 518 | 521 | 13,618,300 | -9 | 98% | 98% | 98% | ▼▼▼▼ | 100% | 103% | 100% | 94% | 107% |
20250428 | 530 | 530 | 521 | 528 | 10,064,600 | 7 | 101% | 100% | 74% | ▲ | 101% | 103% | 100% | 95% | 108% |
20250430 | 532 | 543 | 528 | 540 | 14,850,100 | 12 | 102% | 101% | 148% | ▲▲ | 100% | 101% | 100% | 97% | 110% |
20250501 | 531 | 536 | 524 | 530 | 14,333,800 | -10 | 98% | 100% | 97% | ▼ | 101% | 103% | 101% | 95% | 108% |
20250502 | 527 | 536 | 525 | 534 | 13,785,400 | 4 | 101% | 101% | 96% | ▲ | 100% | 100% | 98% | 96% | 109% |
20250507 | 544 | 551 | 541 | 546 | 19,604,500 | 12 | 102% | 100% | 142% | ▲▲ | 98% | 98% | 98% | 98% | 112% |
20250508 | 542 | 546 | 522 | 530 | 47,938,200 | -16 | 97% | 98% | 245% | ▼ | 101% | 99% | 100% | 95% | 108% |
20250509 | 533 | 540 | 530 | 539 | 20,859,700 | 9 | 102% | 101% | 44% | ▲ | 100% | 96% | 97% | 97% | 110% |
20250512 | 546 | 552 | 541 | 545 | 12,567,700 | 6 | 101% | 100% | 60% | ▲▲ | 99% | 97% | 99% | 98% | 106% |
20250513 | 539 | 540 | 532 | 533 | 13,751,700 | -12 | 98% | 99% | 109% | ▼ | 100% | 98% | 101% | 96% | 104% |
20250514 | 526 | 535 | 523 | 528 | 15,302,900 | -5 | 99% | 100% | 111% | ▼▼ | 100% | 99% | 101% | 95% | 103% |
20250515 | 523 | 527 | 522 | 525 | 14,201,500 | -3 | 99% | 100% | 93% | ▼▼▼ | 99% | 99% | 101% | 94% | 102% |
20250516 | 525 | 529 | 521 | 521 | 14,626,300 | -4 | 99% | 99% | 103% | ▼▼▼▼ | 98% | 100% | 101% | 94% | 100% |
20250519 | 525 | 525 | 507 | 515 | 16,837,000 | -6 | 99% | 98% | 115% | ▼▼▼▼▼ | 101% | 104% | 104% | 93% | 100% |
20250520 | 509 | 517 | 506 | 516 | 18,503,700 | 1 | 100% | 101% | 110% | ▲ | 100% | 104% | 103% | 93% | 100% |
20250521 | 514 | 516 | 510 | 514 | 9,133,200 | -2 | 100% | 100% | 49% | ▼ | 100% | 103% | 102% | 92% | 100% |
20250522 | 517 | 519 | 513 | 519 | 9,720,700 | 4 | 101% | 100% | 106% | ▲ | 101% | 101% | 101% | 94% | 101% |
20250523 | 523 | 529 | 522 | 527 | 9,423,600 | 8 | 102% | 101% | 97% | ▲▲ | 100% | 99% | 0% | 96% | 102% |
20250526 | 532 | 534 | 528 | 532 | 10,945,300 | 5 | 101% | 100% | 116% | ▲▲▲ | 100% | 98% | 0% | 97% | 103% |
20250527 | 532 | 535 | 530 | 531 | 6,687,700 | -1 | 100% | 100% | 61% | ▼ | 100% | 99% | 0% | 97% | 103% |
20250528 | 529 | 533 | 527 | 530 | 10,214,600 | -1 | 100% | 100% | 153% | ▼▼ | 99% | 99% | 0% | 97% | 103% |
20250529 | 532 | 533 | 527 | 529 | 9,891,400 | -1 | 100% | 99% | 97% | ▼▼▼ | 99% | 99% | 0% | 97% | 103% |
20250530 | 525 | 528 | 522 | 522 | 24,112,800 | -7 | 99% | 99% | 244% | ▼▼▼▼ | 100% | 102% | 0% | 96% | 101% |
20250602 | 520 | 523 | 514 | 522 | 14,947,600 | 0 | 100% | 100% | 62% | -- | 101% | 102% | 0% | 96% | 101% |
20250603 | 521 | 528 | 521 | 526 | 9,248,300 | 4 | 101% | 101% | 62% | ▲ | 99% | 0% | 0% | 96% | 102% |
20250604 | 524 | 530 | 520 | 521 | 11,858,500 | -4 | 99% | 99% | 128% | ▼ | 100% | 0% | 0% | 96% | 101% |
20250605 | 519 | 529 | 517 | 517 | 10,789,900 | -5 | 99% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
20250606 | 530 | 539 | 526 | 530 | 18,496,100 | 14 | 103% | 100% | 171% | ▲ | % | % | % | 97% | 103% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 458,800 | 6,633,400 | 64,700 | 3,111,200 | 394,100 | 3,522,200 |
2025-05-23 | 687,100 | 7,418,300 | 123,700 | 3,126,100 | 563,400 | 4,292,200 |
2025-05-16 | 479,600 | 7,698,700 | 78,200 | 3,282,200 | 401,400 | 4,416,500 |
2025-05-09 | 536,000 | 6,612,200 | 69,100 | 3,173,200 | 466,900 | 3,439,000 |
2025-05-02 | 566,400 | 5,535,800 | 70,000 | 2,813,400 | 496,400 | 2,722,400 |
2025-04-25 | 530,300 | 5,361,300 | 77,900 | 2,724,600 | 452,400 | 2,636,700 |
2025-04-18 | 861,200 | 5,771,600 | 277,100 | 3,448,400 | 584,100 | 2,323,200 |
2025-04-11 | 380,300 | 6,107,900 | 62,200 | 3,652,400 | 318,100 | 2,455,500 |
2025-04-04 | 616,600 | 6,556,700 | 71,600 | 4,086,000 | 545,000 | 2,470,700 |
2025-03-28 | 625,600 | 7,525,100 | 66,800 | 4,542,700 | 558,800 | 2,982,400 |
2025-03-21 | 689,700 | 7,178,200 | 67,400 | 4,632,200 | 622,300 | 2,546,000 |
2025-03-14 | 690,600 | 7,484,100 | 74,900 | 4,868,200 | 615,700 | 2,615,900 |
2025-03-07 | 627,400 | 6,781,500 | 69,400 | 4,385,600 | 558,000 | 2,395,900 |
2025-02-28 | 598,300 | 6,570,100 | 85,700 | 4,291,000 | 512,600 | 2,279,100 |
2025-02-21 | 654,600 | 6,730,700 | 77,500 | 4,282,600 | 577,100 | 2,448,100 |
2025-02-14 | 870,200 | 7,176,000 | 62,200 | 4,435,100 | 808,000 | 2,740,900 |
2025-02-07 | 618,300 | 6,886,000 | 61,400 | 4,474,600 | 556,900 | 2,411,400 |
2025-01-31 | 405,400 | 7,012,700 | 49,200 | 4,538,300 | 356,200 | 2,474,400 |
2025-01-24 | 307,700 | 8,408,200 | 39,800 | 4,663,400 | 267,900 | 3,744,800 |
2025-01-17 | 160,900 | 9,214,200 | 33,800 | 4,818,000 | 127,100 | 4,396,200 |
2025-01-10 | 191,800 | 10,161,000 | 34,700 | 5,112,800 | 157,100 | 5,048,200 |
2024-12-27 | 215,300 | 10,130,200 | 35,800 | 5,244,400 | 179,500 | 4,885,800 |
2024-12-20 | 274,500 | 9,508,400 | 45,500 | 5,341,300 | 229,000 | 4,167,100 |
2024-12-13 | 859,000 | 9,757,500 | 93,500 | 5,594,600 | 765,500 | 4,162,900 |
2024-12-06 | 589,800 | 10,709,700 | 44,700 | 5,679,000 | 545,100 | 5,030,700 |
2024-11-29 | 281,400 | 11,123,400 | 33,700 | 5,805,000 | 247,700 | 5,318,400 |
2024-11-22 | 389,100 | 11,270,700 | 36,100 | 5,784,400 | 353,000 | 5,486,300 |
2024-11-15 | 301,200 | 11,993,900 | 29,200 | 5,965,600 | 272,000 | 6,028,300 |
2024-11-08 | 319,200 | 12,322,000 | 30,000 | 6,233,100 | 289,200 | 6,088,900 |
2024-11-01 | 455,500 | 11,176,200 | 31,200 | 5,836,100 | 424,300 | 5,340,100 |
2024-10-25 | 431,700 | 10,860,200 | 30,800 | 5,808,000 | 400,900 | 5,052,200 |
2024-10-18 | 133,000 | 11,237,800 | 33,800 | 5,925,500 | 99,200 | 5,312,300 |
2024-10-11 | 118,300 | 11,627,300 | 36,300 | 6,051,800 | 82,000 | 5,575,500 |
2024-10-04 | 75,800 | 11,239,800 | 39,600 | 6,009,100 | 36,200 | 5,230,700 |
2024-09-27 | 72,700 | 11,863,300 | 35,300 | 6,452,100 | 37,400 | 5,411,200 |
2024-09-20 | 92,100 | 12,375,200 | 33,400 | 6,686,300 | 58,700 | 5,688,900 |
2024-09-13 | 86,500 | 12,301,200 | 27,800 | 6,798,700 | 58,700 | 5,502,500 |
2024-09-06 | 84,300 | 13,136,800 | 25,000 | 7,301,900 | 59,300 | 5,834,900 |
2024-08-30 | 95,500 | 13,724,000 | 31,400 | 7,675,100 | 64,100 | 6,048,900 |
2024-08-23 | 120,500 | 16,027,000 | 46,000 | 8,079,100 | 74,500 | 7,947,900 |
2024-08-16 | 121,500 | 16,829,900 | 42,800 | 8,336,600 | 78,700 | 8,493,300 |
2024-08-09 | 118,900 | 16,811,300 | 35,800 | 8,284,400 | 83,100 | 8,526,900 |
2024-08-02 | 243,200 | 21,669,100 | 49,500 | 10,221,800 | 193,700 | 11,447,300 |
2024-07-26 | 262,400 | 21,620,800 | 47,200 | 9,609,600 | 215,200 | 12,011,200 |
2024-07-19 | 519,200 | 20,012,300 | 50,500 | 8,806,200 | 468,700 | 11,206,100 |
2024-07-12 | 921,200 | 20,696,900 | 58,000 | 9,945,000 | 863,200 | 10,751,900 |
2024-07-05 | 829,200 | 22,421,900 | 63,800 | 10,404,000 | 765,400 | 12,017,900 |
2024-06-28 | 550,600 | 21,924,100 | 77,400 | 9,395,400 | 473,200 | 12,528,700 |
2024-06-21 | 647,400 | 22,011,600 | 72,900 | 9,306,000 | 574,500 | 12,705,600 |
2024-06-14 | 435,600 | 24,816,400 | 64,100 | 10,796,800 | 371,500 | 14,019,600 |
2024-06-07 | 584,100 | 24,611,900 | 61,200 | 10,928,200 | 522,900 | 13,683,700 |
2024-05-31 | 530,100 | 25,651,000 | 56,800 | 11,307,900 | 473,300 | 14,343,100 |
2024-05-24 | 616,100 | 23,659,600 | 64,000 | 10,549,400 | 552,100 | 13,110,200 |
2024-05-17 | 713,600 | 24,485,400 | 72,600 | 10,668,800 | 641,000 | 13,816,600 |
2024-05-10 | 626,400 | 27,085,700 | 72,300 | 12,239,900 | 554,100 | 14,845,800 |
2024-05-02 | 441,200 | 24,935,500 | 59,500 | 10,604,500 | 381,700 | 14,331,000 |
2024-04-26 | 740,100 | 24,810,300 | 59,300 | 10,552,000 | 680,800 | 14,258,300 |
2024-04-19 | 495,700 | 27,847,100 | 78,600 | 11,594,400 | 417,100 | 16,252,700 |
2024-04-12 | 419,900 | 25,709,900 | 48,200 | 10,613,200 | 371,700 | 15,096,700 |
2024-04-05 | 348,500 | 23,868,900 | 50,700 | 9,836,800 | 297,800 | 14,032,100 |
2024-03-29 | 412,700 | 22,994,600 | 64,300 | 9,446,200 | 348,400 | 13,548,400 |
2024-03-22 | 488,500 | 22,089,900 | 54,800 | 8,889,200 | 433,700 | 13,200,700 |
2024-03-15 | 470,100 | 21,467,900 | 56,300 | 8,773,400 | 413,800 | 12,694,500 |
2024-03-08 | 493,800 | 21,741,900 | 125,900 | 8,821,200 | 367,900 | 12,920,700 |
2024-03-01 | 603,200 | 17,494,200 | 187,200 | 6,848,800 | 416,000 | 10,645,400 |
2024-02-22 | 522,700 | 15,189,000 | 187,800 | 6,285,700 | 334,900 | 8,903,300 |
2024-02-16 | 696,300 | 14,310,300 | 188,100 | 6,049,300 | 508,200 | 8,261,000 |
2024-02-09 | 811,200 | 14,205,100 | 184,800 | 6,194,600 | 626,400 | 8,010,500 |
2024-02-02 | 1,266,200 | 13,007,700 | 207,700 | 5,896,900 | 1,058,500 | 7,110,800 |
2024-01-26 | 1,594,700 | 12,191,400 | 181,300 | 5,815,300 | 1,413,400 | 6,376,100 |
2024-01-19 | 1,727,700 | 12,072,500 | 179,800 | 6,212,900 | 1,547,900 | 5,859,600 |
2024-01-12 | 1,705,200 | 12,669,500 | 185,800 | 6,363,700 | 1,519,400 | 6,305,800 |