| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 456 | 457 | 451 | 453 | 18,600 | -5 | 99% | 99% | 10% | ▼ | 99% | 99% | 96% | 84% | 104% |
| 20241003 | 453 | 453 | 448 | 448 | 10,300 | -5 | 99% | 99% | 55% | ▼▼ | 100% | 100% | 98% | 92% | 103% |
| 20241004 | 449 | 451 | 448 | 449 | 19,700 | 1 | 100% | 100% | 191% | ▲ | 100% | 99% | 98% | 96% | 103% |
| 20241007 | 450 | 451 | 448 | 449 | 10,900 | 0 | 100% | 100% | 55% | -- | 98% | 99% | 98% | 97% | 103% |
| 20241008 | 448 | 450 | 435 | 441 | 21,100 | -8 | 98% | 98% | 194% | ▼ | 101% | 100% | 99% | 96% | 101% |
| 20241009 | 444 | 447 | 443 | 447 | 14,300 | 6 | 101% | 101% | 68% | ▲ | 100% | 98% | 99% | 98% | 103% |
| 20241010 | 446 | 446 | 444 | 445 | 3,300 | -2 | 100% | 100% | 23% | ▼ | 100% | 98% | 99% | 97% | 102% |
| 20241011 | 445 | 445 | 444 | 444 | 7,300 | -1 | 100% | 100% | 221% | ▼▼ | 100% | 96% | 100% | 97% | 101% |
| 20241015 | 444 | 446 | 443 | 445 | 13,000 | 1 | 100% | 100% | 178% | ▲ | 99% | 97% | 101% | 97% | 102% |
| 20241016 | 443 | 443 | 438 | 439 | 12,700 | -6 | 99% | 99% | 98% | ▼ | 100% | 96% | 102% | 96% | 100% |
| 20241017 | 439 | 439 | 436 | 437 | 11,800 | -2 | 100% | 100% | 93% | ▼▼ | 98% | 96% | 103% | 95% | 100% |
| 20241018 | 437 | 437 | 425 | 428 | 44,600 | -9 | 98% | 98% | 378% | ▼▼▼ | 100% | 98% | 105% | 93% | 100% |
| 20241021 | 429 | 429 | 427 | 428 | 8,000 | 0 | 100% | 100% | 18% | -- | 99% | 99% | 105% | 93% | 100% |
| 20241022 | 428 | 428 | 422 | 423 | 35,400 | -5 | 99% | 99% | 443% | ▼ | 99% | 102% | 106% | 92% | 100% |
| 20241023 | 422 | 425 | 416 | 419 | 20,000 | -4 | 99% | 99% | 56% | ▼▼ | 100% | 103% | 107% | 91% | 100% |
| 20241024 | 419 | 426 | 417 | 420 | 9,300 | 1 | 100% | 100% | 47% | ▲ | 99% | 103% | 107% | 92% | 100% |
| 20241025 | 420 | 420 | 413 | 417 | 11,900 | -3 | 99% | 99% | 128% | ▼ | 102% | 106% | 108% | 91% | 100% |
| 20241028 | 416 | 426 | 416 | 424 | 24,900 | 7 | 102% | 102% | 209% | ▲ | 101% | 104% | 106% | 93% | 102% |
| 20241029 | 425 | 431 | 425 | 431 | 17,400 | 7 | 102% | 101% | 70% | ▲▲ | 100% | 101% | 104% | 94% | 103% |
| 20241030 | 432 | 432 | 431 | 432 | 4,200 | 1 | 100% | 100% | 24% | ▲▲▲ | 100% | 101% | 103% | 95% | 104% |
| 20241031 | 432 | 435 | 431 | 433 | 36,600 | 1 | 100% | 100% | 871% | ▲▲▲▲ | 101% | 101% | 102% | 96% | 104% |
| 20241101 | 435 | 440 | 431 | 440 | 179,900 | 7 | 102% | 101% | 492% | ▲▲▲▲▲ | 100% | 100% | 102% | 98% | 106% |
| 20241105 | 438 | 438 | 435 | 436 | 6,400 | -4 | 99% | 100% | 4% | ▼ | 100% | 102% | 102% | 97% | 105% |
| 20241106 | 435 | 439 | 434 | 434 | 12,800 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 103% | 102% | 97% | 104% |
| 20241107 | 435 | 438 | 435 | 436 | 4,800 | 2 | 100% | 100% | 38% | ▲ | 101% | 103% | 105% | 98% | 105% |
| 20241108 | 436 | 439 | 435 | 439 | 5,900 | 3 | 101% | 101% | 123% | ▲▲ | 100% | 103% | 105% | 99% | 105% |
| 20241111 | 438 | 438 | 437 | 438 | 3,000 | -1 | 100% | 100% | 51% | ▼ | 101% | 98% | 105% | 98% | 105% |
| 20241112 | 439 | 446 | 439 | 445 | 19,600 | 7 | 102% | 101% | 653% | ▲ | 100% | 95% | 104% | 100% | 107% |
| 20241113 | 445 | 446 | 444 | 446 | 9,300 | 1 | 100% | 100% | 47% | ▲▲ | 101% | 94% | 104% | 100% | 107% |
| 20241114 | 446 | 450 | 445 | 449 | 9,900 | 3 | 101% | 101% | 106% | ▲▲▲ | 100% | 103% | 107% | 100% | 108% |
| 20241115 | 431 | 433 | 429 | 429 | 26,900 | -20 | 96% | 100% | 272% | ▼ | 99% | 104% | 108% | 96% | 103% |
| 20241118 | 429 | 429 | 424 | 424 | 9,800 | -5 | 99% | 99% | 36% | ▼▼ | 99% | 104% | 110% | 94% | 102% |
| 20241119 | 420 | 421 | 417 | 417 | 12,400 | -7 | 98% | 99% | 127% | ▼▼▼ | 100% | 104% | 111% | 93% | 100% |
| 20241120 | 416 | 418 | 415 | 418 | 9,700 | 1 | 100% | 100% | 78% | ▲ | 106% | 103% | 110% | 93% | 100% |
| 20241121 | 421 | 445 | 421 | 445 | 87,200 | 27 | 106% | 106% | 899% | ▲▲ | 98% | 97% | 104% | 99% | 107% |
| 20241122 | 445 | 445 | 434 | 435 | 20,400 | -10 | 98% | 98% | 23% | ▼ | 99% | 100% | 105% | 97% | 104% |
| 20241125 | 436 | 436 | 433 | 433 | 13,800 | -2 | 100% | 99% | 68% | ▼▼ | 100% | 101% | 106% | 96% | 104% |
| 20241126 | 434 | 435 | 433 | 434 | 16,300 | 1 | 100% | 100% | 118% | ▲ | 99% | 102% | 106% | 97% | 104% |
| 20241127 | 434 | 434 | 427 | 429 | 22,100 | -5 | 99% | 99% | 136% | ▼ | 101% | 104% | 107% | 96% | 103% |
| 20241128 | 428 | 433 | 428 | 432 | 19,300 | 3 | 101% | 101% | 87% | ▲ | 101% | 106% | 106% | 96% | 104% |
| 20241129 | 433 | 438 | 432 | 438 | 18,800 | 6 | 101% | 101% | 97% | ▲▲ | 99% | 104% | 104% | 98% | 105% |
| 20241202 | 445 | 448 | 437 | 439 | 184,000 | 1 | 100% | 99% | 979% | ▲▲▲ | 100% | 104% | 107% | 98% | 105% |
| 20241203 | 443 | 445 | 439 | 443 | 18,400 | 4 | 101% | 100% | 10% | ▲▲▲▲ | 100% | 102% | 107% | 99% | 106% |
| 20241204 | 444 | 446 | 444 | 445 | 6,300 | 2 | 100% | 100% | 34% | ▲▲▲▲▲ | 102% | 101% | 106% | 99% | 107% |
| 20241205 | 447 | 480 | 447 | 457 | 131,900 | 12 | 103% | 102% | 2094% | ▲▲▲▲▲▲ | 101% | 98% | 104% | 100% | 110% |
| 20241206 | 456 | 465 | 455 | 462 | 23,100 | 5 | 101% | 101% | 18% | ▲▲▲▲▲▲▲ | 98% | 97% | 102% | 100% | 111% |
| 20241209 | 464 | 465 | 450 | 453 | 32,900 | -9 | 98% | 98% | 142% | ▼ | 100% | 101% | 105% | 98% | 109% |
| 20241210 | 454 | 456 | 450 | 453 | 13,200 | 0 | 100% | 100% | 40% | -- | 99% | 101% | 105% | 98% | 109% |
| 20241211 | 453 | 453 | 447 | 447 | 9,300 | -6 | 99% | 99% | 70% | ▼ | 100% | 102% | 106% | 97% | 107% |
| 20241212 | 448 | 451 | 447 | 448 | 6,600 | 1 | 100% | 100% | 71% | ▲ | 101% | 102% | 107% | 97% | 107% |
| 20241213 | 446 | 452 | 446 | 452 | 5,600 | 4 | 101% | 101% | 85% | ▲▲ | 101% | 101% | 105% | 98% | 108% |
| 20241216 | 453 | 460 | 453 | 457 | 11,800 | 5 | 101% | 101% | 211% | ▲▲▲ | 100% | 100% | 0% | 99% | 110% |
| 20241217 | 457 | 459 | 453 | 457 | 6,600 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 0% | 99% | 109% |
| 20241218 | 456 | 457 | 451 | 454 | 8,100 | -3 | 99% | 100% | 123% | ▼ | 101% | 101% | 0% | 98% | 106% |
| 20241219 | 452 | 455 | 452 | 455 | 6,400 | 1 | 100% | 101% | 79% | ▲ | 101% | 100% | 0% | 98% | 106% |
| 20241220 | 455 | 459 | 454 | 459 | 8,600 | 4 | 101% | 101% | 134% | ▲▲ | 99% | 101% | 0% | 99% | 107% |
| 20241223 | 458 | 458 | 455 | 455 | 30,600 | -4 | 99% | 99% | 356% | ▼ | 100% | 104% | 0% | 98% | 106% |
| 20241224 | 455 | 459 | 455 | 456 | 7,800 | 1 | 100% | 100% | 25% | ▲ | 100% | 104% | 0% | 99% | 106% |
| 20241225 | 457 | 458 | 456 | 457 | 6,200 | 1 | 100% | 100% | 79% | ▲▲ | 99% | 0% | 0% | 99% | 106% |
| 20241226 | 459 | 459 | 455 | 455 | 17,200 | -2 | 100% | 99% | 277% | ▼ | 102% | 0% | 0% | 98% | 104% |
| 20241227 | 454 | 464 | 454 | 461 | 42,400 | 6 | 101% | 102% | 247% | ▲ | 102% | 0% | 0% | 100% | 105% |
| 20241230 | 465 | 475 | 464 | 475 | 26,800 | 14 | 103% | 102% | 63% | ▲▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 |