| 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 | 555 | 558 | 555 | 557 | 3,200 | -7 | 99% | 100% | 28% | ▼▼ | 99% | 101% | 97% | 98% | 101% |
| 20240726 | 561 | 561 | 553 | 554 | 4,800 | -3 | 99% | 99% | 150% | ▼▼▼ | 101% | 101% | 98% | 97% | 101% |
| 20240729 | 555 | 565 | 555 | 560 | 12,500 | 6 | 101% | 101% | 260% | ▲ | 101% | 96% | 97% | 99% | 102% |
| 20240730 | 559 | 563 | 559 | 563 | 2,600 | 3 | 101% | 101% | 21% | ▲▲ | 101% | 91% | 96% | 99% | 102% |
| 20240731 | 561 | 564 | 560 | 564 | 19,900 | 1 | 100% | 101% | 765% | ▲▲▲ | 99% | 92% | 96% | 99% | 102% |
| 20240801 | 562 | 562 | 553 | 559 | 129,100 | -5 | 99% | 99% | 649% | ▼ | 96% | 93% | 98% | 99% | 101% |
| 20240802 | 554 | 554 | 534 | 534 | 30,500 | -25 | 96% | 96% | 24% | ▼▼ | 94% | 99% | 104% | 94% | 100% |
| 20240805 | 521 | 521 | 479 | 492 | 27,600 | -42 | 92% | 94% | 90% | ▼▼▼ | 102% | 107% | 109% | 87% | 100% |
| 20240806 | 498 | 509 | 490 | 509 | 11,000 | 17 | 103% | 102% | 40% | ▲ | 102% | 107% | 107% | 90% | 103% |
| 20240807 | 505 | 515 | 504 | 515 | 3,100 | 6 | 101% | 102% | 28% | ▲▲ | 99% | 105% | 105% | 91% | 105% |
| 20240808 | 515 | 525 | 510 | 511 | 4,800 | -4 | 99% | 99% | 155% | ▼ | 99% | 104% | 105% | 90% | 104% |
| 20240809 | 518 | 520 | 515 | 515 | 300 | 4 | 101% | 99% | 6% | ▲ | 103% | 104% | 105% | 91% | 105% |
| 20240813 | 516 | 540 | 516 | 532 | 12,100 | 17 | 103% | 103% | 4033% | ▲▲ | 102% | 101% | 102% | 94% | 108% |
| 20240814 | 530 | 544 | 530 | 542 | 18,000 | 10 | 102% | 102% | 149% | ▲▲▲ | 99% | 100% | 100% | 96% | 110% |
| 20240815 | 540 | 542 | 536 | 537 | 11,900 | -5 | 99% | 99% | 66% | ▼ | 99% | 100% | 100% | 95% | 109% |
| 20240816 | 542 | 542 | 538 | 539 | 10,500 | 2 | 100% | 99% | 88% | ▲ | 100% | 100% | 100% | 95% | 110% |
| 20240819 | 537 | 537 | 535 | 536 | 2,600 | -3 | 99% | 100% | 25% | ▼ | 99% | 99% | 99% | 95% | 109% |
| 20240820 | 541 | 541 | 536 | 537 | 8,700 | 1 | 100% | 99% | 335% | ▲ | 101% | 100% | 91% | 95% | 109% |
| 20240821 | 536 | 540 | 533 | 540 | 6,200 | 3 | 101% | 101% | 71% | ▲▲ | 100% | 100% | 87% | 96% | 110% |
| 20240822 | 539 | 540 | 536 | 539 | 8,400 | -1 | 100% | 100% | 135% | ▼ | 100% | 100% | 87% | 96% | 110% |
| 20240823 | 535 | 536 | 535 | 536 | 1,300 | -3 | 99% | 100% | 15% | ▼▼ | 100% | 101% | 86% | 95% | 109% |
| 20240826 | 536 | 536 | 535 | 535 | 1,100 | -1 | 100% | 100% | 85% | ▼▼▼ | 100% | 101% | 84% | 95% | 109% |
| 20240827 | 535 | 537 | 534 | 537 | 5,900 | 2 | 100% | 100% | 536% | ▲ | 100% | 100% | 84% | 95% | 109% |
| 20240828 | 537 | 537 | 534 | 537 | 8,200 | 0 | 100% | 100% | 139% | -- | 100% | 100% | 84% | 95% | 109% |
| 20240829 | 537 | 537 | 535 | 537 | 1,300 | 0 | 100% | 100% | 16% | -- | 101% | 91% | 84% | 96% | 109% |
| 20240830 | 537 | 542 | 531 | 542 | 31,300 | 5 | 101% | 101% | 2408% | ▲ | 100% | 87% | 85% | 100% | 110% |
| 20240902 | 539 | 548 | 536 | 539 | 142,900 | -3 | 99% | 100% | 457% | ▼ | 100% | 86% | 85% | 99% | 110% |
| 20240903 | 538 | 540 | 536 | 538 | 6,200 | -1 | 100% | 100% | 4% | ▼▼ | 101% | 96% | 95% | 99% | 106% |
| 20240904 | 482 | 499 | 474 | 488 | 190,800 | -50 | 91% | 101% | 3077% | ▼▼▼ | 97% | 93% | 95% | 90% | 100% |
| 20240905 | 484 | 484 | 460 | 468 | 135,700 | -20 | 96% | 97% | 71% | ▼▼▼▼ | 99% | 94% | 98% | 86% | 100% |
| 20240906 | 468 | 468 | 454 | 464 | 35,800 | -4 | 99% | 99% | 26% | ▼▼▼▼▼ | 102% | 98% | 101% | 86% | 100% |
| 20240909 | 452 | 461 | 448 | 461 | 39,200 | -3 | 99% | 102% | 109% | ▼▼▼▼▼▼ | 99% | 98% | 101% | 85% | 100% |
| 20240910 | 452 | 461 | 447 | 448 | 170,300 | -13 | 97% | 99% | 434% | ▼▼▼▼▼▼▼ | 97% | 98% | 102% | 83% | 100% |
| 20240911 | 450 | 459 | 434 | 435 | 750,400 | -13 | 97% | 97% | 441% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 104% | 80% | 100% |
| 20240912 | 441 | 445 | 440 | 440 | 131,800 | 5 | 101% | 100% | 18% | ▲ | 101% | 101% | 104% | 81% | 101% |
| 20240913 | 440 | 444 | 440 | 444 | 33,500 | 4 | 101% | 101% | 25% | ▲▲ | 99% | 101% | 102% | 82% | 102% |
| 20240917 | 442 | 443 | 438 | 438 | 38,500 | -6 | 99% | 99% | 115% | ▼ | 100% | 102% | 103% | 81% | 101% |
| 20240918 | 438 | 442 | 438 | 439 | 15,800 | 1 | 100% | 100% | 41% | ▲ | 100% | 102% | 102% | 81% | 101% |
| 20240919 | 440 | 442 | 439 | 441 | 13,400 | 2 | 100% | 100% | 85% | ▲▲ | 101% | 102% | 102% | 81% | 101% |
| 20240920 | 442 | 446 | 442 | 445 | 23,000 | 4 | 101% | 101% | 172% | ▲▲▲ | 101% | 101% | 100% | 82% | 102% |
| 20240924 | 445 | 448 | 445 | 448 | 17,500 | 3 | 101% | 101% | 76% | ▲▲▲▲ | 100% | 103% | 100% | 83% | 103% |
| 20240925 | 446 | 449 | 445 | 448 | 24,600 | 0 | 100% | 100% | 141% | -- | 100% | 102% | 99% | 83% | 103% |
| 20240926 | 450 | 450 | 447 | 450 | 17,300 | 2 | 100% | 100% | 70% | ▲ | 101% | 102% | 100% | 83% | 103% |
| 20240927 | 446 | 450 | 446 | 449 | 9,000 | -1 | 100% | 101% | 52% | ▼ | 100% | 101% | 100% | 83% | 103% |
| 20240930 | 445 | 446 | 441 | 444 | 28,000 | -5 | 99% | 100% | 311% | ▼▼ | 102% | 100% | 98% | 82% | 102% |
| 20241001 | 449 | 460 | 448 | 458 | 190,800 | 14 | 103% | 102% | 681% | ▲ | 99% | 98% | 96% | 85% | 105% |
| 20241002 | 456 | 457 | 451 | 453 | 18,600 | -5 | 99% | 99% | 10% | ▼ | 99% | 99% | 94% | 84% | 104% |
| 20241003 | 453 | 453 | 448 | 448 | 10,300 | -5 | 99% | 99% | 55% | ▼▼ | 100% | 100% | 95% | 92% | 103% |
| 20241004 | 449 | 451 | 448 | 449 | 19,700 | 1 | 100% | 100% | 191% | ▲ | 100% | 99% | 94% | 96% | 103% |
| 20241007 | 450 | 451 | 448 | 449 | 10,900 | 0 | 100% | 100% | 55% | -- | 98% | 99% | 0% | 97% | 103% |
| 20241008 | 448 | 450 | 435 | 441 | 21,100 | -8 | 98% | 98% | 194% | ▼ | 101% | 100% | 0% | 96% | 101% |
| 20241009 | 444 | 447 | 443 | 447 | 14,300 | 6 | 101% | 101% | 68% | ▲ | 100% | 98% | 0% | 98% | 103% |
| 20241010 | 446 | 446 | 444 | 445 | 3,300 | -2 | 100% | 100% | 23% | ▼ | 100% | 98% | 0% | 97% | 102% |
| 20241011 | 445 | 445 | 444 | 444 | 7,300 | -1 | 100% | 100% | 221% | ▼▼ | 100% | 96% | 0% | 97% | 101% |
| 20241015 | 444 | 446 | 443 | 445 | 13,000 | 1 | 100% | 100% | 178% | ▲ | 99% | 97% | 0% | 97% | 102% |
| 20241016 | 443 | 443 | 438 | 439 | 12,700 | -6 | 99% | 99% | 98% | ▼ | 100% | 96% | 0% | 96% | 100% |
| 20241017 | 439 | 439 | 436 | 437 | 11,800 | -2 | 100% | 100% | 93% | ▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241018 | 437 | 437 | 425 | 428 | 44,600 | -9 | 98% | 98% | 378% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 429 | 429 | 427 | 428 | 8,000 | 0 | 100% | 100% | 18% | -- | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 428 | 428 | 422 | 423 | 35,400 | -5 | 99% | 99% | 443% | ▼ | % | % | % | 92% | 100% |
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 | 7,700 | 183,000 | 0 | 29,600 | 7,700 | 153,400 |
| 2024-10-11 | 10,000 | 154,300 | 0 | 21,200 | 10,000 | 133,100 |
| 2024-10-04 | 11,100 | 155,500 | 0 | 23,500 | 11,100 | 132,000 |
| 2024-09-27 | 10,500 | 188,700 | 0 | 37,500 | 10,500 | 151,200 |
| 2024-09-20 | 14,200 | 205,900 | 0 | 38,200 | 14,200 | 167,700 |
| 2024-09-13 | 13,100 | 224,100 | 0 | 42,400 | 13,100 | 181,700 |
| 2024-09-06 | 115,400 | 85,900 | 3,800 | 29,200 | 111,600 | 56,700 |
| 2024-08-30 | 1,100 | 43,400 | 0 | 10,000 | 1,100 | 33,400 |
| 2024-08-23 | 900 | 33,900 | 0 | 14,500 | 900 | 19,400 |
| 2024-08-16 | 1,400 | 41,900 | 0 | 15,600 | 1,400 | 26,300 |
| 2024-08-09 | 900 | 31,800 | 0 | 10,300 | 900 | 21,500 |
| 2024-08-02 | 2,600 | 43,200 | 0 | 11,400 | 2,600 | 31,800 |
| 2024-07-26 | 1,700 | 64,200 | 0 | 19,300 | 1,700 | 44,900 |
| 2024-07-19 | 1,700 | 64,000 | 0 | 18,600 | 1,700 | 45,400 |
| 2024-07-12 | 2,100 | 69,200 | 0 | 18,500 | 2,100 | 50,700 |
| 2024-07-05 | 1,100 | 59,100 | 0 | 18,600 | 1,100 | 40,500 |
| 2024-06-28 | 1,000 | 95,000 | 0 | 23,300 | 1,000 | 71,700 |
| 2024-06-21 | 1,000 | 40,300 | 0 | 7,900 | 1,000 | 32,400 |
| 2024-06-14 | 2,300 | 37,300 | 0 | 5,100 | 2,300 | 32,200 |
| 2024-06-07 | 2,000 | 37,700 | 0 | 5,800 | 2,000 | 31,900 |
| 2024-05-31 | 2,300 | 75,400 | 0 | 13,700 | 2,300 | 61,700 |
| 2024-05-24 | 2,000 | 56,200 | 0 | 17,100 | 2,000 | 39,100 |
| 2024-05-17 | 4,400 | 43,000 | 0 | 9,600 | 4,400 | 33,400 |
| 2024-05-10 | 2,100 | 41,100 | 0 | 5,400 | 2,100 | 35,700 |
| 2024-05-02 | 13,900 | 42,700 | 0 | 5,100 | 13,900 | 37,600 |
| 2024-04-26 | 1,200 | 65,700 | 0 | 14,100 | 1,200 | 51,600 |
| 2024-04-19 | 1,000 | 53,300 | 0 | 5,700 | 1,000 | 47,600 |
| 2024-04-12 | 1,000 | 51,900 | 0 | 4,500 | 1,000 | 47,400 |
| 2024-04-05 | 700 | 53,500 | 0 | 4,500 | 700 | 49,000 |
| 2024-03-29 | 800 | 85,700 | 0 | 15,200 | 800 | 70,500 |
| 2024-03-22 | 3,000 | 70,000 | 0 | 16,400 | 3,000 | 53,600 |
| 2024-03-15 | 1,500 | 53,200 | 0 | 5,800 | 1,500 | 47,400 |
| 2024-03-08 | 6,100 | 50,300 | 0 | 5,000 | 6,100 | 45,300 |
| 2024-03-01 | 10,000 | 28,600 | 0 | 5,400 | 10,000 | 23,200 |
| 2024-02-22 | 5,200 | 42,400 | 0 | 8,200 | 5,200 | 34,200 |
| 2024-02-16 | 5,600 | 28,800 | 0 | 5,000 | 5,600 | 23,800 |
| 2024-02-09 | 14,700 | 45,200 | 0 | 23,200 | 14,700 | 22,000 |
| 2024-02-02 | 13,400 | 37,600 | 0 | 22,600 | 13,400 | 15,000 |
| 2024-01-26 | 6,700 | 65,700 | 0 | 27,800 | 6,700 | 37,900 |
| 2024-01-19 | 4,000 | 47,100 | 0 | 20,500 | 4,000 | 26,600 |
| 2024-01-12 | 1,600 | 51,900 | 0 | 21,200 | 1,600 | 30,700 |