| 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 | 1,404 | 1,416 | 1,391 | 1,395 | 33,700 | 1 | 100% | 99% | 79% | ▲ | 100% | 98% | 95% | 93% | 104% |
| 20240925 | 1,399 | 1,404 | 1,381 | 1,402 | 49,400 | 7 | 101% | 100% | 147% | ▲▲ | 102% | 95% | 93% | 94% | 104% |
| 20240926 | 1,419 | 1,459 | 1,417 | 1,452 | 77,600 | 50 | 104% | 102% | 157% | ▲▲▲ | 98% | 93% | 90% | 97% | 108% |
| 20240927 | 1,456 | 1,456 | 1,423 | 1,427 | 56,900 | -25 | 98% | 98% | 73% | ▼ | 99% | 98% | 95% | 96% | 106% |
| 20240930 | 1,390 | 1,405 | 1,361 | 1,374 | 88,000 | -53 | 96% | 99% | 155% | ▼▼ | 99% | 100% | 96% | 92% | 102% |
| 20241001 | 1,364 | 1,372 | 1,343 | 1,353 | 51,700 | -21 | 98% | 99% | 59% | ▼▼▼ | 98% | 100% | 97% | 93% | 101% |
| 20241002 | 1,348 | 1,367 | 1,325 | 1,325 | 76,300 | -28 | 98% | 98% | 148% | ▼▼▼▼ | 99% | 98% | 96% | 91% | 100% |
| 20241003 | 1,355 | 1,355 | 1,332 | 1,348 | 70,900 | 23 | 102% | 99% | 93% | ▲ | 101% | 99% | 97% | 93% | 102% |
| 20241004 | 1,348 | 1,378 | 1,348 | 1,361 | 57,300 | 13 | 101% | 101% | 81% | ▲▲ | 98% | 95% | 92% | 94% | 103% |
| 20241007 | 1,376 | 1,376 | 1,348 | 1,348 | 58,300 | -13 | 99% | 98% | 102% | ▼ | 99% | 99% | 95% | 93% | 102% |
| 20241008 | 1,334 | 1,338 | 1,316 | 1,322 | 58,800 | -26 | 98% | 99% | 101% | ▼▼ | 99% | 98% | 94% | 91% | 100% |
| 20241009 | 1,338 | 1,345 | 1,325 | 1,331 | 33,200 | 9 | 101% | 99% | 56% | ▲ | 97% | 96% | 94% | 92% | 101% |
| 20241010 | 1,342 | 1,342 | 1,291 | 1,300 | 105,500 | -31 | 98% | 97% | 318% | ▼ | 101% | 100% | 97% | 90% | 100% |
| 20241011 | 1,300 | 1,319 | 1,300 | 1,313 | 53,200 | 13 | 101% | 101% | 50% | ▲ | 100% | 100% | 96% | 90% | 101% |
| 20241015 | 1,310 | 1,323 | 1,301 | 1,316 | 60,500 | 3 | 100% | 100% | 114% | ▲▲ | 100% | 101% | 97% | 91% | 101% |
| 20241016 | 1,295 | 1,311 | 1,289 | 1,293 | 45,900 | -23 | 98% | 100% | 76% | ▼ | 98% | 97% | 96% | 89% | 100% |
| 20241017 | 1,307 | 1,307 | 1,285 | 1,286 | 51,300 | -7 | 99% | 98% | 112% | ▼▼ | 100% | 97% | 97% | 89% | 100% |
| 20241018 | 1,300 | 1,307 | 1,288 | 1,301 | 32,800 | 15 | 101% | 100% | 64% | ▲ | 100% | 97% | 97% | 90% | 101% |
| 20241021 | 1,299 | 1,323 | 1,295 | 1,304 | 51,600 | 3 | 100% | 100% | 157% | ▲▲ | 97% | 96% | 96% | 90% | 101% |
| 20241022 | 1,297 | 1,297 | 1,261 | 1,264 | 60,600 | -40 | 97% | 97% | 117% | ▼ | 99% | 100% | 99% | 87% | 100% |
| 20241023 | 1,261 | 1,264 | 1,238 | 1,247 | 103,000 | -17 | 99% | 99% | 170% | ▼▼ | 101% | 101% | 100% | 86% | 100% |
| 20241024 | 1,247 | 1,261 | 1,234 | 1,256 | 105,600 | 9 | 101% | 101% | 103% | ▲ | 99% | 101% | 100% | 87% | 101% |
| 20241025 | 1,240 | 1,246 | 1,204 | 1,222 | 146,900 | -34 | 97% | 99% | 139% | ▼ | 103% | 103% | 103% | 86% | 100% |
| 20241028 | 1,216 | 1,261 | 1,213 | 1,251 | 98,100 | 29 | 102% | 103% | 67% | ▲ | 100% | 100% | 100% | 91% | 102% |
| 20241029 | 1,260 | 1,270 | 1,238 | 1,264 | 82,800 | 13 | 101% | 100% | 84% | ▲▲ | 99% | 100% | 99% | 93% | 103% |
| 20241030 | 1,264 | 1,267 | 1,243 | 1,249 | 129,100 | -15 | 99% | 99% | 156% | ▼ | 101% | 101% | 101% | 92% | 102% |
| 20241031 | 1,237 | 1,262 | 1,232 | 1,255 | 106,800 | 6 | 100% | 101% | 83% | ▲ | 99% | 100% | 103% | 92% | 103% |
| 20241101 | 1,248 | 1,248 | 1,225 | 1,230 | 62,800 | -25 | 98% | 99% | 59% | ▼ | 102% | 101% | 104% | 90% | 101% |
| 20241105 | 1,237 | 1,349 | 1,223 | 1,258 | 315,500 | 28 | 102% | 102% | 502% | ▲ | 98% | 97% | 101% | 93% | 103% |
| 20241106 | 1,276 | 1,282 | 1,238 | 1,250 | 157,600 | -8 | 99% | 98% | 50% | ▼ | 100% | 100% | 103% | 94% | 102% |
| 20241107 | 1,247 | 1,281 | 1,233 | 1,247 | 196,700 | -3 | 100% | 100% | 125% | ▼▼ | 99% | 99% | 104% | 94% | 102% |
| 20241108 | 1,260 | 1,270 | 1,245 | 1,245 | 92,000 | -2 | 100% | 99% | 47% | ▼▼▼ | 97% | 97% | 105% | 95% | 102% |
| 20241111 | 1,250 | 1,250 | 1,206 | 1,207 | 174,200 | -38 | 97% | 97% | 189% | ▼▼▼▼ | 101% | 100% | 107% | 92% | 100% |
| 20241112 | 1,230 | 1,260 | 1,225 | 1,237 | 135,600 | 30 | 102% | 101% | 78% | ▲ | 99% | 99% | 105% | 94% | 102% |
| 20241113 | 1,249 | 1,258 | 1,242 | 1,242 | 68,000 | 5 | 100% | 99% | 50% | ▲▲ | 97% | 99% | 106% | 95% | 103% |
| 20241114 | 1,242 | 1,242 | 1,209 | 1,209 | 86,000 | -33 | 97% | 97% | 126% | ▼ | 100% | 101% | 109% | 93% | 100% |
| 20241115 | 1,209 | 1,227 | 1,207 | 1,213 | 123,700 | 4 | 100% | 100% | 144% | ▲ | 101% | 102% | 108% | 93% | 100% |
| 20241118 | 1,212 | 1,238 | 1,212 | 1,226 | 86,000 | 13 | 101% | 101% | 70% | ▲▲ | 100% | 101% | 106% | 94% | 102% |
| 20241119 | 1,232 | 1,242 | 1,225 | 1,234 | 54,400 | 8 | 101% | 100% | 63% | ▲▲▲ | 99% | 102% | 106% | 98% | 102% |
| 20241120 | 1,234 | 1,236 | 1,220 | 1,220 | 50,800 | -14 | 99% | 99% | 93% | ▼ | 99% | 102% | 107% | 97% | 101% |
| 20241121 | 1,225 | 1,231 | 1,206 | 1,210 | 80,800 | -10 | 99% | 99% | 159% | ▼▼ | 102% | 102% | 108% | 96% | 100% |
| 20241122 | 1,212 | 1,240 | 1,210 | 1,238 | 88,600 | 28 | 102% | 102% | 110% | ▲ | 101% | 104% | 106% | 98% | 103% |
| 20241125 | 1,238 | 1,256 | 1,236 | 1,249 | 112,000 | 11 | 101% | 101% | 126% | ▲▲ | 100% | 103% | 104% | 99% | 103% |
| 20241126 | 1,255 | 1,259 | 1,241 | 1,254 | 63,000 | 5 | 100% | 100% | 56% | ▲▲▲ | 99% | 103% | 105% | 99% | 104% |
| 20241127 | 1,248 | 1,248 | 1,222 | 1,236 | 81,900 | -18 | 99% | 99% | 130% | ▼ | 100% | 105% | 106% | 98% | 102% |
| 20241128 | 1,230 | 1,248 | 1,218 | 1,233 | 106,300 | -3 | 100% | 100% | 130% | ▼▼ | 103% | 106% | 106% | 98% | 102% |
| 20241129 | 1,240 | 1,293 | 1,229 | 1,282 | 218,000 | 49 | 104% | 103% | 205% | ▲ | 100% | 102% | 102% | 100% | 106% |
| 20241202 | 1,285 | 1,297 | 1,266 | 1,290 | 75,400 | 8 | 101% | 100% | 35% | ▲▲ | 100% | 102% | 102% | 100% | 107% |
| 20241203 | 1,284 | 1,297 | 1,265 | 1,283 | 72,200 | -7 | 99% | 100% | 96% | ▼ | 101% | 102% | 102% | 99% | 106% |
| 20241204 | 1,278 | 1,292 | 1,257 | 1,290 | 70,700 | 7 | 101% | 101% | 98% | ▲ | 103% | 101% | 102% | 100% | 107% |
| 20241205 | 1,280 | 1,318 | 1,276 | 1,312 | 120,500 | 22 | 102% | 103% | 170% | ▲▲ | 99% | 98% | 99% | 100% | 109% |
| 20241206 | 1,317 | 1,324 | 1,287 | 1,309 | 97,700 | -3 | 100% | 99% | 81% | ▼ | 100% | 99% | 0% | 100% | 108% |
| 20241209 | 1,309 | 1,315 | 1,287 | 1,304 | 98,800 | -5 | 100% | 100% | 101% | ▼▼ | 98% | 98% | 0% | 99% | 108% |
| 20241210 | 1,316 | 1,323 | 1,286 | 1,293 | 56,700 | -11 | 99% | 98% | 57% | ▼▼▼ | 100% | 99% | 0% | 99% | 107% |
| 20241211 | 1,293 | 1,293 | 1,280 | 1,290 | 46,800 | -3 | 100% | 100% | 83% | ▼▼▼▼ | 98% | 99% | 0% | 98% | 107% |
| 20241212 | 1,290 | 1,290 | 1,269 | 1,269 | 71,800 | -21 | 98% | 98% | 153% | ▼▼▼▼▼ | 103% | 103% | 0% | 97% | 105% |
| 20241213 | 1,250 | 1,293 | 1,229 | 1,291 | 106,300 | 22 | 102% | 103% | 148% | ▲ | 100% | 101% | 0% | 98% | 107% |
| 20241216 | 1,290 | 1,290 | 1,276 | 1,286 | 65,000 | -5 | 100% | 100% | 61% | ▼ | 99% | 102% | 0% | 98% | 106% |
| 20241217 | 1,281 | 1,285 | 1,266 | 1,271 | 45,900 | -15 | 99% | 99% | 71% | ▼▼ | 99% | 0% | 0% | 97% | 105% |
| 20241218 | 1,290 | 1,290 | 1,271 | 1,273 | 38,100 | 2 | 100% | 99% | 83% | ▲ | 101% | 0% | 0% | 97% | 105% |
| 20241219 | 1,267 | 1,287 | 1,266 | 1,284 | 56,700 | 11 | 101% | 101% | 149% | ▲▲ | 102% | 0% | 0% | 98% | 104% |
| 20241220 | 1,284 | 1,320 | 1,284 | 1,309 | 138,700 | 25 | 102% | 102% | 245% | ▲▲▲ | % | % | % | 100% | 106% |
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 | 22,100 | 446,100 | 0 | 268,600 | 22,100 | 177,500 |
| 2024-12-06 | 1,800 | 479,100 | 100 | 277,600 | 1,700 | 201,500 |
| 2024-11-29 | 2,000 | 478,200 | 100 | 264,300 | 1,900 | 213,900 |
| 2024-11-22 | 25,000 | 496,000 | 0 | 256,300 | 25,000 | 239,700 |
| 2024-11-15 | 24,700 | 499,200 | 0 | 261,700 | 24,700 | 237,500 |
| 2024-11-08 | 25,100 | 490,300 | 0 | 251,500 | 25,100 | 238,800 |
| 2024-11-01 | 28,100 | 411,700 | 2,000 | 200,400 | 26,100 | 211,300 |
| 2024-10-25 | 27,200 | 401,800 | 2,000 | 192,400 | 25,200 | 209,400 |
| 2024-10-18 | 27,900 | 383,500 | 2,000 | 189,900 | 25,900 | 193,600 |
| 2024-10-11 | 28,200 | 381,200 | 2,000 | 190,700 | 26,200 | 190,500 |
| 2024-10-04 | 7,400 | 373,400 | 2,000 | 189,000 | 5,400 | 184,400 |
| 2024-09-27 | 7,200 | 362,200 | 2,000 | 183,000 | 5,200 | 179,200 |
| 2024-09-20 | 10,200 | 362,600 | 2,000 | 187,200 | 8,200 | 175,400 |
| 2024-09-13 | 10,100 | 362,500 | 2,000 | 187,900 | 8,100 | 174,600 |
| 2024-09-06 | 10,500 | 356,400 | 2,000 | 188,200 | 8,500 | 168,200 |
| 2024-08-30 | 7,200 | 366,600 | 2,000 | 195,800 | 5,200 | 170,800 |
| 2024-08-23 | 8,800 | 459,200 | 2,000 | 253,600 | 6,800 | 205,600 |
| 2024-08-16 | 10,200 | 463,800 | 2,000 | 261,500 | 8,200 | 202,300 |
| 2024-08-09 | 4,300 | 553,700 | 2,000 | 322,200 | 2,300 | 231,500 |
| 2024-08-02 | 5,300 | 491,600 | 2,000 | 295,600 | 3,300 | 196,000 |
| 2024-07-26 | 5,300 | 453,600 | 2,000 | 305,900 | 3,300 | 147,700 |
| 2024-07-19 | 17,800 | 426,900 | 14,000 | 301,500 | 3,800 | 125,400 |
| 2024-07-12 | 20,200 | 419,000 | 14,000 | 304,900 | 6,200 | 114,100 |
| 2024-07-05 | 17,800 | 458,600 | 14,000 | 316,700 | 3,800 | 141,900 |
| 2024-06-28 | 17,800 | 479,000 | 14,000 | 313,900 | 3,800 | 165,100 |
| 2024-06-21 | 21,200 | 465,700 | 14,100 | 313,700 | 7,100 | 152,000 |
| 2024-06-14 | 21,800 | 476,900 | 14,000 | 323,500 | 7,800 | 153,400 |
| 2024-06-07 | 33,000 | 492,400 | 14,000 | 325,900 | 19,000 | 166,500 |
| 2024-05-31 | 9,500 | 499,900 | 2,000 | 326,300 | 7,500 | 173,600 |
| 2024-05-24 | 8,700 | 518,100 | 2,000 | 330,800 | 6,700 | 187,300 |
| 2024-05-17 | 15,200 | 463,400 | 2,000 | 320,500 | 13,200 | 142,900 |
| 2024-05-10 | 30,800 | 457,300 | 2,000 | 311,100 | 28,800 | 146,200 |
| 2024-05-02 | 7,600 | 474,000 | 2,000 | 310,100 | 5,600 | 163,900 |
| 2024-04-26 | 7,000 | 483,100 | 2,000 | 317,400 | 5,000 | 165,700 |
| 2024-04-19 | 10,200 | 486,900 | 2,100 | 317,000 | 8,100 | 169,900 |
| 2024-04-12 | 14,000 | 532,300 | 2,000 | 348,700 | 12,000 | 183,600 |
| 2024-04-05 | 16,100 | 531,900 | 2,000 | 344,500 | 14,100 | 187,400 |
| 2024-03-29 | 19,300 | 554,600 | 2,000 | 355,500 | 17,300 | 199,100 |
| 2024-03-22 | 15,700 | 548,000 | 2,000 | 344,800 | 13,700 | 203,200 |
| 2024-03-15 | 19,300 | 547,600 | 2,000 | 342,000 | 17,300 | 205,600 |
| 2024-03-08 | 13,200 | 490,200 | 2,000 | 354,200 | 11,200 | 136,000 |
| 2024-03-01 | 14,800 | 610,900 | 2,000 | 353,600 | 12,800 | 257,300 |
| 2024-02-22 | 16,800 | 606,000 | 2,000 | 349,200 | 14,800 | 256,800 |
| 2024-02-16 | 16,900 | 617,900 | 2,000 | 354,900 | 14,900 | 263,000 |
| 2024-02-09 | 39,700 | 598,600 | 2,000 | 388,600 | 37,700 | 210,000 |
| 2024-02-02 | 6,600 | 581,300 | 1,600 | 329,300 | 5,000 | 252,000 |
| 2024-01-26 | 7,100 | 574,700 | 1,700 | 315,500 | 5,400 | 259,200 |
| 2024-01-19 | 7,300 | 572,700 | 1,300 | 321,200 | 6,000 | 251,500 |
| 2024-01-12 | 9,800 | 564,700 | 1,300 | 318,300 | 8,500 | 246,400 |