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 | 488 | 488 | 480 | 480 | 6,000 | -9 | 98% | 98% | 194% | ▼▼▼▼▼ | 100% | 100% | 105% | 96% | 105% |
20250311 | 473 | 476 | 460 | 475 | 17,300 | -5 | 99% | 100% | 288% | ▼▼▼▼▼▼ | 100% | 103% | 106% | 95% | 104% |
20250312 | 469 | 472 | 467 | 468 | 10,500 | -7 | 99% | 100% | 61% | ▼▼▼▼▼▼▼ | 101% | 103% | 106% | 94% | 103% |
20250313 | 467 | 470 | 467 | 470 | 1,600 | 2 | 100% | 101% | 15% | ▲ | 100% | 103% | 105% | 94% | 103% |
20250314 | 471 | 477 | 470 | 472 | 15,800 | 2 | 100% | 100% | 988% | ▲▲ | 100% | 103% | 105% | 95% | 104% |
20250317 | 473 | 480 | 470 | 473 | 12,800 | 1 | 100% | 100% | 81% | ▲▲▲ | 101% | 102% | 104% | 95% | 104% |
20250318 | 477 | 486 | 477 | 483 | 9,500 | 10 | 102% | 101% | 74% | ▲▲▲▲ | 101% | 102% | 101% | 97% | 106% |
20250319 | 480 | 484 | 480 | 483 | 2,600 | 0 | 100% | 101% | 27% | -- | 101% | 103% | 101% | 97% | 106% |
20250321 | 479 | 486 | 478 | 486 | 8,700 | 3 | 101% | 101% | 335% | ▲ | 100% | 101% | 99% | 97% | 105% |
20250324 | 486 | 486 | 485 | 486 | 3,500 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 100% | 97% | 104% |
20250325 | 487 | 488 | 486 | 488 | 2,600 | 2 | 100% | 100% | 74% | ▲ | 99% | 100% | 102% | 98% | 104% |
20250326 | 490 | 490 | 485 | 486 | 4,400 | -2 | 100% | 99% | 169% | ▼ | 100% | 101% | 102% | 97% | 104% |
20250327 | 489 | 491 | 489 | 491 | 11,100 | 5 | 101% | 100% | 252% | ▲ | 98% | 100% | 103% | 98% | 105% |
20250328 | 495 | 500 | 479 | 487 | 20,500 | -4 | 99% | 98% | 185% | ▼ | 100% | 98% | 106% | 98% | 104% |
20250331 | 487 | 489 | 481 | 489 | 13,000 | 2 | 100% | 100% | 63% | ▲ | 100% | 95% | 107% | 98% | 104% |
20250401 | 488 | 493 | 485 | 486 | 172,000 | -3 | 99% | 100% | 1323% | ▼ | 101% | 92% | 107% | 98% | 104% |
20250402 | 490 | 497 | 488 | 496 | 10,700 | 10 | 102% | 101% | 6% | ▲ | 98% | 95% | 107% | 100% | 106% |
20250403 | 490 | 494 | 475 | 478 | 17,200 | -18 | 96% | 98% | 161% | ▼ | 99% | 100% | 111% | 96% | 102% |
20250404 | 473 | 473 | 462 | 466 | 10,000 | -12 | 97% | 99% | 58% | ▼▼ | 98% | 105% | 114% | 94% | 100% |
20250408 | 459 | 460 | 451 | 451 | 3,300 | -15 | 97% | 98% | 33% | ▼▼▼ | 100% | 107% | 117% | 91% | 100% |
20250409 | 449 | 449 | 444 | 448 | 4,800 | -3 | 99% | 100% | 145% | ▼▼▼▼ | 99% | 103% | 112% | 90% | 100% |
20250410 | 468 | 468 | 460 | 465 | 2,300 | 17 | 104% | 99% | 48% | ▲ | 103% | 105% | 113% | 94% | 104% |
20250411 | 462 | 475 | 462 | 475 | 2,900 | 10 | 102% | 103% | 126% | ▲▲ | 100% | 100% | 110% | 96% | 106% |
20250414 | 478 | 480 | 474 | 480 | 5,500 | 5 | 101% | 100% | 190% | ▲▲▲ | 100% | 101% | 110% | 97% | 107% |
20250415 | 475 | 483 | 475 | 476 | 3,400 | -4 | 99% | 100% | 62% | ▼ | 101% | 101% | 108% | 96% | 106% |
20250416 | 480 | 483 | 475 | 483 | 2,000 | 7 | 101% | 101% | 59% | ▲ | 101% | 105% | 109% | 97% | 108% |
20250417 | 477 | 480 | 477 | 480 | 4,800 | -3 | 99% | 101% | 240% | ▼ | 100% | 104% | 112% | 97% | 107% |
20250418 | 480 | 480 | 479 | 480 | 6,200 | 0 | 100% | 100% | 129% | -- | 100% | 107% | 112% | 97% | 107% |
20250421 | 479 | 484 | 478 | 478 | 4,800 | -2 | 100% | 100% | 77% | ▼ | 101% | 108% | 114% | 96% | 107% |
20250422 | 479 | 486 | 479 | 486 | 5,800 | 8 | 102% | 101% | 121% | ▲ | 102% | 108% | 113% | 98% | 108% |
20250423 | 487 | 499 | 487 | 499 | 16,900 | 13 | 103% | 102% | 291% | ▲▲ | 99% | 105% | 110% | 100% | 111% |
20250424 | 500 | 502 | 494 | 497 | 7,800 | -2 | 100% | 99% | 46% | ▼ | 102% | 101% | 110% | 100% | 111% |
20250425 | 499 | 512 | 497 | 511 | 20,500 | 14 | 103% | 102% | 263% | ▲ | 101% | 98% | 107% | 100% | 114% |
20250428 | 511 | 553 | 501 | 515 | 136,300 | 4 | 101% | 101% | 665% | ▲▲ | 102% | 98% | 107% | 100% | 115% |
20250430 | 513 | 542 | 510 | 524 | 92,400 | 9 | 102% | 102% | 68% | ▲▲▲ | 98% | 95% | 107% | 100% | 117% |
20250501 | 511 | 522 | 502 | 502 | 155,800 | -22 | 96% | 98% | 169% | ▼ | 100% | 100% | 110% | 96% | 112% |
20250502 | 497 | 510 | 493 | 495 | 11,900 | -7 | 99% | 100% | 8% | ▼▼ | 100% | 99% | 109% | 94% | 110% |
20250507 | 503 | 520 | 496 | 503 | 40,300 | 8 | 102% | 100% | 339% | ▲ | 96% | 99% | 110% | 96% | 112% |
20250508 | 500 | 510 | 481 | 481 | 53,000 | -22 | 96% | 96% | 132% | ▼ | 101% | 107% | 114% | 92% | 107% |
20250509 | 481 | 490 | 481 | 488 | 2,800 | 7 | 101% | 101% | 5% | ▲ | 102% | 107% | 112% | 93% | 109% |
20250512 | 485 | 497 | 485 | 497 | 9,600 | 9 | 102% | 102% | 343% | ▲▲ | 101% | 109% | 110% | 95% | 107% |
20250513 | 493 | 498 | 492 | 497 | 5,600 | 0 | 100% | 101% | 58% | -- | 100% | 108% | 110% | 95% | 105% |
20250514 | 495 | 499 | 494 | 497 | 4,800 | 0 | 100% | 100% | 86% | -- | 102% | 107% | 108% | 95% | 104% |
20250515 | 505 | 513 | 502 | 513 | 12,400 | 16 | 103% | 102% | 258% | ▲ | 101% | 107% | 106% | 98% | 108% |
20250516 | 514 | 520 | 510 | 520 | 9,500 | 7 | 101% | 101% | 77% | ▲▲ | 103% | 106% | 100% | 99% | 109% |
20250519 | 518 | 537 | 518 | 536 | 17,100 | 16 | 103% | 103% | 180% | ▲▲▲ | 99% | 102% | 96% | 100% | 112% |
20250520 | 537 | 537 | 530 | 534 | 6,700 | -2 | 100% | 99% | 39% | ▼ | 101% | 102% | 97% | 100% | 112% |
20250521 | 534 | 544 | 533 | 541 | 16,600 | 7 | 101% | 101% | 248% | ▲ | 102% | 100% | 96% | 100% | 113% |
20250522 | 539 | 548 | 538 | 548 | 9,900 | 7 | 101% | 102% | 60% | ▲▲ | 100% | 99% | 95% | 100% | 114% |
20250523 | 546 | 549 | 543 | 546 | 5,000 | -2 | 100% | 100% | 51% | ▼ | 99% | 99% | 0% | 100% | 114% |
20250526 | 547 | 547 | 543 | 544 | 3,100 | -2 | 100% | 99% | 62% | ▼▼ | 98% | 100% | 0% | 99% | 113% |
20250527 | 545 | 545 | 524 | 534 | 12,500 | -10 | 98% | 98% | 403% | ▼▼▼ | 100% | 96% | 0% | 97% | 111% |
20250528 | 539 | 539 | 533 | 537 | 10,900 | 3 | 101% | 100% | 87% | ▲ | 101% | 96% | 0% | 98% | 112% |
20250529 | 537 | 544 | 537 | 542 | 11,500 | 5 | 101% | 101% | 106% | ▲▲ | 100% | 95% | 0% | 99% | 113% |
20250530 | 542 | 543 | 538 | 543 | 7,600 | 1 | 100% | 100% | 66% | ▲▲▲ | 98% | 99% | 0% | 99% | 113% |
20250602 | 523 | 535 | 515 | 515 | 171,300 | -28 | 95% | 98% | 2254% | ▼ | 99% | 100% | 0% | 94% | 107% |
20250603 | 517 | 517 | 510 | 513 | 4,000 | -2 | 100% | 99% | 2% | ▼▼ | 101% | 0% | 0% | 94% | 107% |
20250604 | 510 | 515 | 510 | 513 | 5,000 | 0 | 100% | 101% | 125% | -- | 101% | 0% | 0% | 94% | 107% |
20250605 | 496 | 510 | 496 | 501 | 36,400 | -12 | 98% | 101% | 728% | ▼ | 102% | 0% | 0% | 91% | 103% |
20250606 | 506 | 518 | 505 | 518 | 8,000 | 17 | 103% | 102% | 22% | ▲ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 3,900 | 60,000 | 0 | 26,600 | 3,900 | 33,400 |
2025-05-23 | 2,800 | 50,100 | 0 | 23,100 | 2,800 | 27,000 |
2025-05-16 | 2,800 | 49,400 | 0 | 13,600 | 2,800 | 35,800 |
2025-05-09 | 2,900 | 57,600 | 0 | 8,300 | 2,900 | 49,300 |
2025-05-02 | 10,000 | 48,500 | 0 | 7,900 | 10,000 | 40,600 |
2025-04-25 | 9,000 | 55,400 | 0 | 21,200 | 9,000 | 34,200 |
2025-04-18 | 600 | 54,200 | 0 | 18,200 | 600 | 36,000 |
2025-04-11 | 1,600 | 51,600 | 0 | 15,800 | 1,600 | 35,800 |
2025-04-04 | 2,300 | 49,800 | 0 | 12,700 | 2,300 | 37,100 |
2025-03-28 | 1,000 | 72,400 | 0 | 32,400 | 1,000 | 40,000 |
2025-03-21 | 2,000 | 62,600 | 0 | 22,000 | 2,000 | 40,600 |
2025-03-14 | 2,600 | 57,100 | 0 | 17,700 | 2,600 | 39,400 |
2025-03-07 | 4,300 | 55,700 | 0 | 14,600 | 4,300 | 41,100 |
2025-02-28 | 1,700 | 80,400 | 0 | 30,000 | 1,700 | 50,400 |
2025-02-21 | 2,100 | 79,600 | 0 | 27,100 | 2,100 | 52,500 |
2025-02-14 | 5,200 | 82,400 | 0 | 16,500 | 5,200 | 65,900 |
2025-02-07 | 8,900 | 82,800 | 0 | 16,600 | 8,900 | 66,200 |
2025-01-31 | 4,300 | 112,000 | 0 | 27,900 | 4,300 | 84,100 |
2025-01-24 | 3,300 | 109,700 | 0 | 35,700 | 3,300 | 74,000 |
2025-01-17 | 3,700 | 90,200 | 0 | 26,400 | 3,700 | 63,800 |
2025-01-10 | 3,400 | 89,900 | 0 | 24,900 | 3,400 | 65,000 |
2024-12-27 | 4,400 | 137,100 | 0 | 35,900 | 4,400 | 101,200 |
2024-12-20 | 5,500 | 145,400 | 0 | 30,300 | 5,500 | 115,100 |
2024-12-13 | 7,200 | 147,100 | 0 | 30,000 | 7,200 | 117,100 |
2024-12-06 | 20,500 | 146,900 | 0 | 30,200 | 20,500 | 116,700 |
2024-11-29 | 6,600 | 193,300 | 0 | 40,800 | 6,600 | 152,500 |
2024-11-22 | 6,800 | 170,200 | 0 | 34,200 | 6,800 | 136,000 |
2024-11-15 | 7,200 | 160,600 | 0 | 27,700 | 7,200 | 132,900 |
2024-11-08 | 10,500 | 158,300 | 0 | 26,500 | 10,500 | 131,800 |
2024-11-01 | 27,800 | 161,300 | 0 | 27,600 | 27,800 | 133,700 |
2024-10-25 | 7,500 | 197,100 | 0 | 35,500 | 7,500 | 161,600 |
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 |