| 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 | 3,110 | 3,132 | 3,100 | 3,106 | 1,605,300 | -23 | 99% | 100% | 89% | ▼ | 20 | 0 | 0 | 99% | 100% | 105% | 98% | 103% |
| 20250610 | 3,119 | 3,133 | 3,082 | 3,097 | 1,892,400 | -9 | 100% | 99% | 118% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 106% | 98% | 103% |
| 20250611 | 3,097 | 3,103 | 3,083 | 3,096 | 1,464,300 | -1 | 100% | 100% | 77% | ▼▼▼ | 18 | 0 | 0 | 100% | 104% | 106% | 98% | 103% |
| 20250613 | 3,083 | 3,084 | 3,061 | 3,077 | 1,953,700 | -19 | 99% | 100% | 133% | ▼▼▼▼ | 17 | 0 | 0 | 100% | 103% | 106% | 97% | 102% |
| 20250616 | 3,096 | 3,115 | 3,080 | 3,092 | 1,434,400 | 15 | 100% | 100% | 73% | ▲ | 16 | 0 | 0 | 101% | 103% | 106% | 98% | 103% |
| 20250617 | 3,081 | 3,109 | 3,081 | 3,104 | 1,199,100 | 12 | 100% | 101% | 84% | ▲▲ | 15 | 0 | 0 | 102% | 101% | 106% | 98% | 103% |
| 20250618 | 3,095 | 3,155 | 3,090 | 3,145 | 2,196,600 | 41 | 101% | 102% | 183% | ▲▲▲ | 14 | 0 | 0 | 101% | 99% | 103% | 99% | 103% |
| 20250619 | 3,165 | 3,195 | 3,161 | 3,194 | 2,178,000 | 49 | 102% | 101% | 99% | ▲▲▲▲ | 0 | 0 | 0 | 99% | 99% | 102% | 100% | 105% |
| 20250620 | 3,193 | 3,193 | 3,154 | 3,163 | 5,144,000 | -31 | 99% | 99% | 236% | ▼ | 0 | 0 | 0 | 99% | 101% | 103% | 99% | 103% |
| 20250623 | 3,160 | 3,179 | 3,126 | 3,126 | 1,419,700 | -37 | 99% | 99% | 28% | ▼▼ | 0 | 0 | 0 | 100% | 103% | 104% | 98% | 102% |
| 20250624 | 3,150 | 3,160 | 3,132 | 3,139 | 1,426,600 | 13 | 100% | 100% | 100% | ▲ | 0 | 0 | 0 | 100% | 103% | 0% | 98% | 102% |
| 20250625 | 3,135 | 3,145 | 3,116 | 3,142 | 1,667,300 | 3 | 100% | 100% | 117% | ▲▲ | 0 | 0 | 0 | 101% | 103% | 0% | 98% | 102% |
| 20250626 | 3,142 | 3,176 | 3,138 | 3,170 | 1,925,300 | 28 | 101% | 101% | 115% | ▲▲▲ | 0 | 0 | 0 | 101% | 102% | 0% | 99% | 103% |
| 20250627 | 3,170 | 3,200 | 3,152 | 3,197 | 2,465,800 | 27 | 101% | 101% | 128% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 0% | 100% | 104% |
| 20250630 | 3,200 | 3,232 | 3,195 | 3,232 | 2,921,300 | 35 | 101% | 101% | 118% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 105% |
| 20250701 | 3,212 | 3,238 | 3,181 | 3,226 | 2,577,700 | -6 | 100% | 100% | 88% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 105% |
| 20250702 | 3,256 | 3,279 | 3,222 | 3,226 | 3,241,700 | 0 | 100% | 99% | 126% | -- | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 105% |
| 20250703 | 3,234 | 3,234 | 3,199 | 3,232 | 2,255,600 | 6 | 100% | 100% | 70% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 105% |
| 20250704 | 3,214 | 3,231 | 3,205 | 3,220 | 1,499,600 | -12 | 100% | 100% | 66% | ▼ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 105% |
| 20250707 | 3,220 | 3,269 | 3,218 | 3,269 | 1,566,400 | 49 | 102% | 102% | 104% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 106% |
| 20250708 | 3,258 | 3,288 | 3,236 | 3,264 | 2,500,200 | -5 | 100% | 100% | 160% | ▼ | 0 | 0 | 0 | % | % | % | 100% | 106% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-08 | Barclays Bank PLC | 4,973,755 | 0.48% | ▼ | -1,198,036 | 3,216 | 3,221 | 3,189 | 3,207 | 1,790,000 |
| 2024-10-10 | Barclays Bank PLC | 6,171,791 | 0.59% | ▼ | 4,935,640 | 3,333 | 3,354 | 3,285 | 3,304 | 2,105,900 |