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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 372 | 374 | 366 | 368 | 19,776,600 | -12 | 97% | 99% | 165% | ▼▼▼▼▼▼ | 99% | 101% | 105% | 90% | 100% |
20240726 | 368 | 370 | 363 | 364 | 10,922,900 | -4 | 99% | 99% | 55% | ▼▼▼▼▼▼▼ | 101% | 100% | 111% | 89% | 100% |
20240729 | 366 | 371 | 363 | 370 | 14,972,400 | 6 | 102% | 101% | 137% | ▲ | 99% | 95% | 110% | 90% | 102% |
20240730 | 371 | 371 | 363 | 367 | 8,628,100 | -3 | 99% | 99% | 58% | ▼ | 102% | 102% | 111% | 89% | 101% |
20240731 | 366 | 375 | 363 | 373 | 13,083,100 | 6 | 102% | 102% | 152% | ▲ | 99% | 101% | 110% | 91% | 103% |
20240801 | 371 | 372 | 363 | 367 | 14,261,900 | -6 | 98% | 99% | 109% | ▼ | 98% | 106% | 113% | 89% | 101% |
20240802 | 359 | 366 | 348 | 351 | 24,497,900 | -17 | 96% | 98% | 172% | ▼▼ | 89% | 100% | 106% | 85% | 100% |
20240805 | 383 | 384 | 339 | 339 | 59,641,400 | -12 | 97% | 89% | 243% | ▼▼▼ | 103% | 106% | 115% | 82% | 100% |
20240806 | 360 | 372 | 355 | 372 | 35,955,700 | 33 | 110% | 103% | 60% | ▲ | 103% | 106% | 113% | 90% | 110% |
20240807 | 364 | 379 | 361 | 375 | 24,809,700 | 3 | 101% | 103% | 69% | ▲▲ | 102% | 103% | 110% | 91% | 111% |
20240808 | 374 | 386 | 368 | 381 | 14,019,800 | 6 | 102% | 102% | 57% | ▲▲▲ | 98% | 99% | 107% | 93% | 113% |
20240809 | 385 | 385 | 374 | 378 | 19,043,400 | -3 | 99% | 98% | 136% | ▼ | 101% | 102% | 110% | 92% | 112% |
20240813 | 377 | 383 | 375 | 381 | 14,492,000 | 3 | 101% | 101% | 76% | ▲ | 100% | 99% | 108% | 94% | 113% |
20240814 | 384 | 389 | 382 | 385 | 13,064,500 | 4 | 101% | 100% | 90% | ▲▲ | 98% | 99% | 107% | 95% | 114% |
20240815 | 384 | 388 | 376 | 376 | 13,546,700 | -9 | 98% | 98% | 104% | ▼ | 101% | 102% | 110% | 95% | 111% |
20240816 | 380 | 383 | 378 | 383 | 9,188,000 | 7 | 102% | 101% | 68% | ▲ | 99% | 103% | 110% | 97% | 113% |
20240819 | 378 | 381 | 373 | 376 | 12,363,500 | -7 | 98% | 99% | 135% | ▼ | 100% | 107% | 110% | 96% | 111% |
20240820 | 379 | 384 | 378 | 381 | 13,744,400 | 5 | 101% | 100% | 111% | ▲ | 101% | 108% | 111% | 98% | 112% |
20240821 | 376 | 381 | 375 | 379 | 10,244,100 | -2 | 100% | 101% | 75% | ▼ | 102% | 107% | 110% | 98% | 112% |
20240822 | 379 | 388 | 377 | 388 | 13,862,400 | 9 | 102% | 102% | 135% | ▲ | 99% | 104% | 108% | 100% | 115% |
20240823 | 386 | 389 | 381 | 382 | 9,099,800 | -6 | 98% | 99% | 66% | ▼ | 105% | 104% | 108% | 98% | 113% |
20240826 | 385 | 412 | 384 | 405 | 35,885,400 | 23 | 106% | 105% | 394% | ▲ | 100% | 99% | 102% | 100% | 120% |
20240827 | 408 | 410 | 404 | 407 | 10,562,200 | 2 | 100% | 100% | 29% | ▲▲ | 99% | 102% | 104% | 100% | 120% |
20240828 | 407 | 408 | 401 | 403 | 13,691,900 | -4 | 99% | 99% | 130% | ▼ | 99% | 102% | 105% | 99% | 119% |
20240829 | 403 | 403 | 398 | 401 | 8,700,800 | -3 | 99% | 99% | 64% | ▼▼ | 101% | 101% | 107% | 99% | 118% |
20240830 | 396 | 400 | 387 | 400 | 17,440,300 | -1 | 100% | 101% | 200% | ▼▼▼ | 101% | 100% | 106% | 98% | 118% |
20240902 | 400 | 408 | 400 | 406 | 10,748,200 | 6 | 102% | 101% | 62% | ▲ | 102% | 98% | 104% | 100% | 120% |
20240903 | 405 | 413 | 402 | 413 | 13,916,600 | 7 | 102% | 102% | 129% | ▲▲ | 99% | 98% | 105% | 100% | 111% |
20240904 | 405 | 407 | 397 | 399 | 11,994,500 | -14 | 97% | 99% | 86% | ▼ | 101% | 101% | 109% | 97% | 106% |
20240905 | 397 | 405 | 396 | 399 | 7,734,000 | 0 | 100% | 101% | 64% | -- | 98% | 104% | 108% | 97% | 106% |
20240906 | 402 | 403 | 392 | 395 | 8,596,000 | -4 | 99% | 98% | 111% | ▼ | 102% | 107% | 112% | 96% | 105% |
20240909 | 388 | 398 | 387 | 397 | 11,804,300 | 2 | 100% | 102% | 137% | ▲ | 99% | 103% | 108% | 96% | 106% |
20240910 | 402 | 402 | 398 | 398 | 6,495,700 | 1 | 100% | 99% | 55% | ▲▲ | 100% | 102% | 109% | 96% | 106% |
20240911 | 399 | 403 | 394 | 399 | 10,572,300 | 0 | 100% | 100% | 163% | ▲▲▲ | 102% | 99% | 107% | 97% | 106% |
20240912 | 407 | 421 | 407 | 416 | 19,447,800 | 18 | 104% | 102% | 184% | ▲▲▲▲ | 98% | 98% | 104% | 100% | 111% |
20240913 | 419 | 421 | 408 | 412 | 14,837,700 | -4 | 99% | 98% | 76% | ▼ | 98% | 99% | 105% | 99% | 110% |
20240917 | 413 | 414 | 402 | 406 | 11,868,200 | -6 | 99% | 98% | 80% | ▼▼ | 98% | 100% | 106% | 98% | 107% |
20240918 | 409 | 409 | 399 | 402 | 9,809,100 | -4 | 99% | 98% | 83% | ▼▼▼ | 99% | 104% | 107% | 97% | 106% |
20240919 | 406 | 409 | 403 | 403 | 11,438,700 | 1 | 100% | 99% | 117% | ▲ | 100% | 104% | 105% | 97% | 106% |
20240920 | 409 | 414 | 407 | 409 | 15,166,400 | 7 | 102% | 100% | 133% | ▲▲ | 99% | 103% | 104% | 98% | 107% |
20240924 | 410 | 413 | 404 | 405 | 13,800,800 | -4 | 99% | 99% | 91% | ▼ | 101% | 103% | 105% | 97% | 103% |
20240925 | 406 | 412 | 406 | 409 | 10,715,000 | 4 | 101% | 101% | 78% | ▲ | 102% | 102% | 104% | 98% | 103% |
20240926 | 412 | 421 | 411 | 421 | 13,331,200 | 12 | 103% | 102% | 124% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
20240927 | 422 | 424 | 417 | 424 | 9,586,500 | 3 | 101% | 100% | 72% | ▲▲▲ | 102% | 105% | 104% | 100% | 107% |
20240930 | 413 | 421 | 412 | 419 | 12,825,700 | -4 | 99% | 102% | 134% | ▼ | 99% | 103% | 101% | 99% | 106% |
20241001 | 423 | 423 | 416 | 420 | 10,258,500 | 1 | 100% | 99% | 80% | ▲ | 100% | 103% | 102% | 99% | 106% |
20241002 | 420 | 423 | 418 | 420 | 12,240,800 | -1 | 100% | 100% | 119% | ▼ | 100% | 100% | 101% | 99% | 106% |
20241003 | 424 | 430 | 424 | 425 | 13,739,800 | 6 | 101% | 100% | 112% | ▲ | 102% | 99% | 100% | 100% | 108% |
20241004 | 427 | 436 | 427 | 434 | 14,914,500 | 9 | 102% | 102% | 109% | ▲▲ | 99% | 97% | 97% | 100% | 110% |
20241007 | 437 | 438 | 427 | 431 | 13,654,100 | -3 | 99% | 99% | 92% | ▼ | 99% | 100% | 0% | 99% | 109% |
20241008 | 426 | 428 | 421 | 424 | 11,148,200 | -7 | 98% | 99% | 82% | ▼▼ | 99% | 100% | 0% | 98% | 107% |
20241009 | 428 | 428 | 421 | 425 | 8,793,000 | 1 | 100% | 99% | 79% | ▲ | 99% | 99% | 0% | 98% | 107% |
20241010 | 427 | 429 | 423 | 425 | 6,848,400 | 0 | 100% | 99% | 78% | -- | 99% | 98% | 0% | 98% | 107% |
20241011 | 426 | 427 | 419 | 420 | 10,787,200 | -5 | 99% | 99% | 158% | ▼ | 99% | 100% | 0% | 97% | 105% |
20241015 | 430 | 437 | 427 | 427 | 14,722,400 | 7 | 102% | 99% | 136% | ▲ | 100% | 100% | 0% | 98% | 106% |
20241016 | 426 | 430 | 423 | 425 | 8,116,900 | -2 | 100% | 100% | 55% | ▼ | 99% | 100% | 0% | 98% | 106% |
20241017 | 422 | 424 | 415 | 417 | 7,621,000 | -8 | 98% | 99% | 94% | ▼▼ | 99% | 0% | 0% | 96% | 104% |
20241018 | 419 | 421 | 416 | 417 | 5,410,900 | 0 | 100% | 99% | 71% | -- | 101% | 0% | 0% | 96% | 104% |
20241021 | 424 | 429 | 422 | 428 | 11,356,400 | 11 | 103% | 101% | 210% | ▲ | 99% | 0% | 0% | 99% | 106% |
20241022 | 428 | 429 | 421 | 423 | 8,547,500 | -5 | 99% | 99% | 75% | ▼ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 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 |