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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250609 | 2,125 | 2,150 | 2,112 | 2,145 | 170,400 | 28 | 101% | 101% | 92% | ▲▲ | 20 | 0 | 0 | 100% | 100% | 108% | 100% | 106% |
20250610 | 2,145 | 2,155 | 2,114 | 2,137 | 319,300 | -8 | 100% | 100% | 187% | ▼ | 20 | 0 | 0 | 99% | 102% | 108% | 100% | 105% |
20250611 | 2,141 | 2,141 | 2,108 | 2,126 | 141,400 | -11 | 99% | 99% | 44% | ▼▼ | 18 | 0 | 0 | 99% | 103% | 108% | 99% | 105% |
20250613 | 2,143 | 2,143 | 2,120 | 2,128 | 233,700 | 2 | 100% | 99% | 165% | ▲ | 18 | 0 | 0 | 100% | 103% | 108% | 99% | 105% |
20250616 | 2,138 | 2,150 | 2,127 | 2,148 | 146,100 | 20 | 101% | 100% | 63% | ▲▲ | 16 | 0 | 0 | 100% | 103% | 109% | 100% | 106% |
20250617 | 2,128 | 2,138 | 2,114 | 2,124 | 127,800 | -24 | 99% | 100% | 87% | ▼ | 15 | 0 | 0 | 102% | 102% | 108% | 99% | 105% |
20250618 | 2,140 | 2,184 | 2,130 | 2,181 | 300,900 | 57 | 103% | 102% | 235% | ▲ | 14 | 0 | 0 | 100% | 99% | 105% | 100% | 108% |
20250619 | 2,200 | 2,220 | 2,185 | 2,209 | 218,600 | 28 | 101% | 100% | 73% | ▲▲ | 14 | 0 | 0 | 99% | 99% | 105% | 100% | 109% |
20250620 | 2,199 | 2,200 | 2,177 | 2,185 | 178,000 | -24 | 99% | 99% | 81% | ▼ | 13 | 0 | 0 | 100% | 100% | 106% | 99% | 108% |
20250623 | 2,185 | 2,200 | 2,182 | 2,185 | 167,200 | 0 | 100% | 100% | 94% | -- | 12 | 0 | 0 | 99% | 100% | 105% | 99% | 108% |
20250624 | 2,202 | 2,202 | 2,171 | 2,183 | 146,300 | -2 | 100% | 99% | 88% | ▼ | 0 | 0 | 0 | 99% | 101% | 0% | 99% | 108% |
20250625 | 2,183 | 2,184 | 2,147 | 2,159 | 156,900 | -24 | 99% | 99% | 107% | ▼▼ | 10 | 0 | 0 | 101% | 103% | 0% | 98% | 106% |
20250626 | 2,152 | 2,170 | 2,149 | 2,170 | 148,200 | 11 | 101% | 101% | 94% | ▲ | 9 | 0 | 0 | 101% | 102% | 0% | 98% | 107% |
20250627 | 2,176 | 2,193 | 2,152 | 2,193 | 557,700 | 23 | 101% | 101% | 376% | ▲▲ | 8 | 0 | 0 | 100% | 101% | 0% | 99% | 108% |
20250630 | 2,201 | 2,227 | 2,192 | 2,212 | 226,800 | 19 | 101% | 100% | 41% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 108% |
20250701 | 2,214 | 2,224 | 2,207 | 2,214 | 130,800 | 2 | 100% | 100% | 58% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 105% | 0% | 100% | 106% |
20250702 | 2,200 | 2,231 | 2,200 | 2,214 | 171,800 | 0 | 100% | 101% | 131% | -- | 5 | 0 | 0 | 99% | 105% | 0% | 100% | 106% |
20250703 | 2,207 | 2,219 | 2,166 | 2,187 | 180,100 | -27 | 99% | 99% | 105% | ▼ | 0 | 0 | 0 | 101% | 0% | 0% | 99% | 104% |
20250704 | 2,189 | 2,225 | 2,189 | 2,213 | 152,700 | 26 | 101% | 101% | 85% | ▲ | 3 | 0 | 0 | 101% | 0% | 0% | 100% | 105% |
20250707 | 2,220 | 2,263 | 2,220 | 2,250 | 208,300 | 37 | 102% | 101% | 136% | ▲▲ | 0 | 0 | 0 | 103% | 0% | 0% | 100% | 106% |
20250708 | 2,238 | 2,328 | 2,220 | 2,311 | 481,500 | 61 | 103% | 103% | 231% | ▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 109% |
TDnet更新情報
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-13 | Barclays Bank PLC | 330,068 | 0.33% | ▼ | -165,200 | 1,850 | 1,871 | 1,846 | 1,865 | 143,100 |
2025-03-12 | Barclays Bank PLC | 495,268 | 0.50% | ▲ | 2,000 | 1,832 | 1,855 | 1,822 | 1,850 | 162,000 |
2025-03-10 | Barclays Bank PLC | 493,268 | 0.49% | ▼ | -4,000 | 1,843 | 1,843 | 1,823 | 1,837 | 174,800 |
2025-03-03 | Barclays Bank PLC | 497,268 | 0.50% | ▲ | 245,100 | 1,814 | 1,826 | 1,790 | 1,807 | 173,600 |
2025-02-27 | Barclays Bank PLC | 252,168 | 0.25% | ▼ | 1,434 | 1,750 | 1,825 | 1,750 | 1,804 | 202,500 |
2025-02-13 | Barclays Bank PLC | 250,734 | 0.50% | ▲ | 3,640 | 3,675 | 3,625 | 3,670 | 53,200 |