| 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 | 2,896 | 2,898 | 2,858 | 2,893 | 3,800 | 29 | 101% | 100% | 173% | ▲▲ | 101% | 99% | 101% | 99% | 104% |
| 20240925 | 2,859 | 2,890 | 2,859 | 2,882 | 2,500 | -11 | 100% | 101% | 66% | ▼ | 101% | 98% | 100% | 98% | 104% |
| 20240926 | 2,882 | 2,910 | 2,882 | 2,910 | 1,100 | 28 | 101% | 101% | 44% | ▲ | 100% | 101% | 103% | 99% | 105% |
| 20240930 | 2,810 | 2,833 | 2,810 | 2,813 | 1,300 | -97 | 97% | 100% | 118% | ▼ | 100% | 99% | 102% | 96% | 101% |
| 20241001 | 2,831 | 2,840 | 2,831 | 2,840 | 300 | 27 | 101% | 100% | 23% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20241002 | 2,831 | 2,831 | 2,830 | 2,830 | 400 | -10 | 100% | 100% | 133% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20241004 | 2,846 | 2,846 | 2,832 | 2,832 | 700 | 2 | 100% | 100% | 175% | ▲ | 98% | 99% | 104% | 97% | 102% |
| 20241007 | 2,882 | 2,882 | 2,813 | 2,813 | 1,300 | -19 | 99% | 98% | 186% | ▼ | 102% | 103% | 110% | 97% | 101% |
| 20241008 | 2,763 | 2,812 | 2,763 | 2,812 | 1,300 | -1 | 100% | 102% | 100% | ▼▼ | 102% | 101% | 133% | 97% | 101% |
| 20241009 | 2,819 | 2,870 | 2,819 | 2,870 | 500 | 58 | 102% | 102% | 38% | ▲ | 99% | 99% | 130% | 99% | 103% |
| 20241010 | 2,870 | 2,870 | 2,804 | 2,837 | 2,100 | -33 | 99% | 99% | 420% | ▼ | 100% | 101% | 131% | 97% | 102% |
| 20241011 | 2,849 | 2,849 | 2,849 | 2,849 | 100 | 12 | 100% | 100% | 5% | ▲ | 99% | 100% | 129% | 98% | 102% |
| 20241015 | 2,899 | 2,899 | 2,848 | 2,858 | 800 | 9 | 100% | 99% | 800% | ▲▲ | 100% | 101% | 131% | 98% | 103% |
| 20241016 | 2,854 | 2,854 | 2,850 | 2,851 | 600 | -7 | 100% | 100% | 75% | ▼ | 100% | 100% | 131% | 98% | 102% |
| 20241017 | 2,851 | 2,854 | 2,849 | 2,854 | 1,100 | 3 | 100% | 100% | 183% | ▲ | 100% | 99% | 131% | 98% | 101% |
| 20241018 | 2,866 | 2,866 | 2,866 | 2,866 | 100 | 12 | 100% | 100% | 9% | ▲▲ | 102% | 101% | 133% | 98% | 102% |
| 20241021 | 2,823 | 2,887 | 2,823 | 2,887 | 200 | 21 | 101% | 102% | 200% | ▲▲▲ | 98% | 99% | 131% | 99% | 103% |
| 20241022 | 2,860 | 2,860 | 2,805 | 2,805 | 500 | -82 | 97% | 98% | 250% | ▼ | 100% | 100% | 131% | 96% | 100% |
| 20241023 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 45 | 102% | 100% | 100% | ▲ | 100% | 102% | 134% | 98% | 102% |
| 20241024 | 2,835 | 2,835 | 2,835 | 2,835 | 500 | -15 | 99% | 100% | 100% | ▼ | 100% | 103% | 143% | 97% | 101% |
| 20241025 | 2,840 | 2,840 | 2,840 | 2,840 | 200 | 5 | 100% | 100% | 40% | ▲ | 100% | 103% | 146% | 98% | 101% |
| 20241028 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 105% | 146% | 98% | 101% |
| 20241029 | 2,840 | 2,840 | 2,840 | 2,840 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 107% | 145% | 98% | 101% |
| 20241030 | 2,850 | 2,969 | 2,841 | 2,897 | 2,000 | 57 | 102% | 102% | 2000% | ▲ | 102% | 131% | 145% | 100% | 103% |
| 20241031 | 2,866 | 2,916 | 2,866 | 2,916 | 300 | 19 | 101% | 102% | 15% | ▲▲ | 100% | 129% | 142% | 100% | 104% |
| 20241101 | 2,914 | 2,914 | 2,881 | 2,912 | 900 | -4 | 100% | 100% | 300% | ▼ | 102% | 119% | 142% | 100% | 104% |
| 20241105 | 2,930 | 2,992 | 2,916 | 2,992 | 3,200 | 80 | 103% | 102% | 356% | ▲ | 102% | 120% | 139% | 100% | 107% |
| 20241106 | 2,996 | 3,095 | 2,975 | 3,045 | 5,000 | 53 | 102% | 102% | 156% | ▲▲ | 100% | 97% | 111% | 100% | 109% |
| 20241107 | 3,745 | 3,745 | 3,745 | 3,745 | 4,600 | 700 | 123% | 100% | 92% | ▲▲▲ | 97% | 101% | 116% | 100% | 134% |
| 20241108 | 3,605 | 3,710 | 3,420 | 3,500 | 48,600 | -245 | 93% | 97% | 1057% | ▼ | 97% | 101% | 117% | 93% | 125% |
| 20241111 | 3,560 | 3,560 | 3,460 | 3,460 | 7,100 | -40 | 99% | 97% | 15% | ▼▼ | 102% | 104% | 118% | 92% | 123% |
| 20241112 | 3,545 | 3,600 | 3,510 | 3,600 | 8,000 | 140 | 104% | 102% | 113% | ▲ | 101% | 103% | 136% | 96% | 128% |
| 20241113 | 3,600 | 3,650 | 3,550 | 3,650 | 4,600 | 50 | 101% | 101% | 58% | ▲▲ | 99% | 103% | 139% | 97% | 130% |
| 20241114 | 3,635 | 3,635 | 3,560 | 3,610 | 4,300 | -40 | 99% | 99% | 93% | ▼ | 99% | 104% | 140% | 96% | 129% |
| 20241115 | 3,650 | 3,650 | 3,600 | 3,600 | 2,300 | -10 | 100% | 99% | 53% | ▼▼ | 102% | 113% | 142% | 96% | 128% |
| 20241118 | 3,600 | 3,685 | 3,600 | 3,685 | 2,800 | 85 | 102% | 102% | 122% | ▲ | 100% | 112% | 141% | 98% | 131% |
| 20241119 | 3,700 | 3,745 | 3,700 | 3,705 | 4,600 | 20 | 101% | 100% | 164% | ▲▲ | 99% | 110% | 138% | 99% | 132% |
| 20241120 | 3,775 | 3,775 | 3,725 | 3,735 | 2,600 | 30 | 101% | 99% | 57% | ▲▲▲ | 100% | 110% | 138% | 100% | 132% |
| 20241121 | 3,785 | 3,790 | 3,760 | 3,790 | 2,500 | 55 | 101% | 100% | 96% | ▲▲▲▲ | 107% | 108% | 137% | 100% | 134% |
| 20241122 | 3,805 | 4,385 | 3,805 | 4,055 | 24,300 | 265 | 107% | 107% | 972% | ▲▲▲▲▲ | 98% | 96% | 124% | 100% | 143% |
| 20241125 | 4,210 | 4,235 | 4,110 | 4,140 | 5,600 | 85 | 102% | 98% | 23% | ▲▲▲▲▲▲ | 100% | 101% | 126% | 100% | 146% |
| 20241126 | 4,150 | 4,150 | 4,055 | 4,145 | 6,200 | 5 | 100% | 100% | 111% | ▲▲▲▲▲▲▲ | 100% | 102% | 127% | 100% | 146% |
| 20241127 | 4,105 | 4,120 | 4,105 | 4,120 | 1,700 | -25 | 99% | 100% | 27% | ▼ | 99% | 102% | 128% | 99% | 142% |
| 20241128 | 4,085 | 4,085 | 4,005 | 4,035 | 5,300 | -85 | 98% | 99% | 312% | ▼▼ | 100% | 103% | 129% | 97% | 139% |
| 20241129 | 4,035 | 4,040 | 4,035 | 4,040 | 800 | 5 | 100% | 100% | 15% | ▲ | 103% | 102% | 129% | 97% | 139% |
| 20241202 | 4,045 | 4,220 | 4,045 | 4,175 | 3,900 | 135 | 103% | 103% | 488% | ▲▲ | 100% | 100% | 121% | 100% | 140% |
| 20241203 | 4,180 | 4,190 | 4,160 | 4,175 | 2,900 | 0 | 100% | 100% | 74% | -- | 100% | 117% | 121% | 100% | 137% |
| 20241204 | 4,180 | 4,180 | 4,100 | 4,165 | 3,200 | -10 | 100% | 100% | 110% | ▼ | 99% | 122% | 121% | 100% | 120% |
| 20241205 | 4,165 | 4,165 | 4,105 | 4,115 | 2,300 | -50 | 99% | 99% | 72% | ▼▼ | 100% | 124% | 122% | 99% | 119% |
| 20241206 | 4,120 | 4,130 | 4,115 | 4,115 | 1,100 | 0 | 100% | 100% | 48% | -- | 102% | 124% | 0% | 99% | 119% |
| 20241209 | 4,115 | 4,205 | 4,110 | 4,180 | 3,100 | 65 | 102% | 102% | 282% | ▲ | 114% | 122% | 0% | 100% | 116% |
| 20241210 | 4,290 | 4,880 | 4,290 | 4,880 | 40,900 | 700 | 117% | 114% | 1319% | ▲▲ | 99% | 102% | 0% | 100% | 136% |
| 20241211 | 5,120 | 5,580 | 4,905 | 5,070 | 79,500 | 190 | 104% | 99% | 194% | ▲▲▲ | 99% | 96% | 0% | 100% | 141% |
| 20241212 | 5,170 | 5,300 | 5,070 | 5,100 | 12,900 | 30 | 101% | 99% | 16% | ▲▲▲▲ | 102% | 101% | 0% | 100% | 142% |
| 20241213 | 4,975 | 5,110 | 4,970 | 5,050 | 6,100 | -50 | 99% | 102% | 47% | ▼ | 103% | 100% | 0% | 99% | 137% |
| 20241216 | 5,050 | 5,260 | 5,050 | 5,220 | 9,200 | 170 | 103% | 103% | 151% | ▲ | 95% | 96% | 0% | 100% | 141% |
| 20241217 | 5,220 | 5,220 | 4,935 | 4,955 | 7,600 | -265 | 95% | 95% | 83% | ▼ | 100% | 0% | 0% | 95% | 133% |
| 20241218 | 4,955 | 5,150 | 4,955 | 4,960 | 4,700 | 5 | 100% | 100% | 62% | ▲ | 103% | 0% | 0% | 95% | 131% |
| 20241219 | 4,900 | 5,070 | 4,890 | 5,040 | 4,100 | 80 | 102% | 103% | 87% | ▲▲ | 100% | 0% | 0% | 97% | 125% |
| 20241220 | 5,040 | 5,040 | 4,940 | 5,030 | 4,500 | -10 | 100% | 100% | 110% | ▼ | % | % | % | 96% | 125% |
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 | 0 | 43,900 | 0 | 36,200 | 0 | 7,700 |
| 2024-12-06 | 0 | 55,100 | 0 | 46,100 | 0 | 9,000 |
| 2024-11-29 | 0 | 57,600 | 0 | 48,500 | 0 | 9,100 |
| 2024-11-22 | 0 | 55,600 | 0 | 46,500 | 0 | 9,100 |
| 2024-11-15 | 0 | 53,500 | 0 | 47,200 | 0 | 6,300 |
| 2024-11-08 | 0 | 55,900 | 0 | 47,600 | 0 | 8,300 |
| 2024-11-01 | 0 | 49,700 | 0 | 46,100 | 0 | 3,600 |
| 2024-10-25 | 0 | 49,100 | 0 | 45,400 | 0 | 3,700 |
| 2024-10-18 | 0 | 48,500 | 0 | 45,300 | 0 | 3,200 |
| 2024-10-11 | 0 | 48,600 | 0 | 45,300 | 0 | 3,300 |
| 2024-10-04 | 0 | 48,200 | 0 | 44,800 | 0 | 3,400 |
| 2024-09-27 | 0 | 48,600 | 0 | 44,900 | 0 | 3,700 |
| 2024-09-20 | 0 | 49,500 | 0 | 45,000 | 0 | 4,500 |
| 2024-09-13 | 0 | 48,600 | 0 | 44,800 | 0 | 3,800 |
| 2024-09-06 | 0 | 47,200 | 0 | 44,100 | 0 | 3,100 |
| 2024-08-30 | 0 | 46,400 | 0 | 43,700 | 0 | 2,700 |
| 2024-08-23 | 0 | 46,400 | 0 | 43,000 | 0 | 3,400 |
| 2024-08-16 | 0 | 46,400 | 0 | 42,100 | 0 | 4,300 |
| 2024-08-09 | 0 | 47,100 | 0 | 41,500 | 0 | 5,600 |
| 2024-08-02 | 0 | 49,300 | 0 | 42,500 | 0 | 6,800 |
| 2024-07-26 | 0 | 51,600 | 0 | 43,500 | 0 | 8,100 |
| 2024-07-19 | 0 | 52,500 | 0 | 44,300 | 0 | 8,200 |
| 2024-07-12 | 0 | 54,700 | 0 | 46,000 | 0 | 8,700 |
| 2024-07-05 | 0 | 55,800 | 0 | 47,100 | 0 | 8,700 |
| 2024-06-28 | 0 | 58,200 | 0 | 47,100 | 0 | 11,100 |
| 2024-06-21 | 0 | 58,400 | 0 | 47,000 | 0 | 11,400 |
| 2024-06-14 | 0 | 55,100 | 0 | 46,600 | 0 | 8,500 |
| 2024-06-07 | 0 | 56,400 | 0 | 47,100 | 0 | 9,300 |
| 2024-05-31 | 0 | 54,800 | 0 | 46,800 | 0 | 8,000 |
| 2024-05-24 | 0 | 57,200 | 0 | 46,700 | 0 | 10,500 |
| 2024-05-17 | 0 | 60,300 | 0 | 50,000 | 0 | 10,300 |
| 2024-05-10 | 0 | 61,600 | 0 | 50,800 | 0 | 10,800 |
| 2024-05-02 | 0 | 56,100 | 0 | 44,200 | 0 | 11,900 |
| 2024-04-26 | 0 | 56,400 | 0 | 44,700 | 0 | 11,700 |
| 2024-04-19 | 0 | 56,800 | 0 | 44,900 | 0 | 11,900 |
| 2024-04-12 | 0 | 59,600 | 0 | 48,600 | 0 | 11,000 |
| 2024-04-05 | 0 | 60,900 | 0 | 50,200 | 0 | 10,700 |
| 2024-03-29 | 0 | 61,500 | 0 | 50,500 | 0 | 11,000 |
| 2024-03-22 | 0 | 63,900 | 0 | 49,800 | 0 | 14,100 |
| 2024-03-15 | 0 | 64,300 | 0 | 49,800 | 0 | 14,500 |
| 2024-03-08 | 0 | 61,000 | 0 | 49,100 | 0 | 11,900 |
| 2024-03-01 | 0 | 58,400 | 0 | 46,700 | 0 | 11,700 |
| 2024-02-22 | 0 | 57,600 | 0 | 45,500 | 0 | 12,100 |
| 2024-02-16 | 0 | 57,900 | 0 | 45,800 | 0 | 12,100 |
| 2024-02-09 | 0 | 60,400 | 0 | 46,000 | 0 | 14,400 |
| 2024-02-02 | 0 | 56,400 | 0 | 48,200 | 0 | 8,200 |
| 2024-01-26 | 0 | 51,900 | 0 | 45,900 | 0 | 6,000 |
| 2024-01-19 | 0 | 48,300 | 0 | 43,700 | 0 | 4,600 |
| 2024-01-12 | 0 | 48,600 | 0 | 42,500 | 0 | 6,100 |