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 | 14,090 | 14,155 | 13,755 | 14,125 | 131,200 | 130 | 101% | 100% | 87% | ▲ | 101% | 99% | 115% | 95% | 101% |
20250311 | 13,950 | 14,095 | 13,785 | 14,085 | 169,000 | -40 | 100% | 101% | 129% | ▼ | 101% | 103% | 117% | 94% | 101% |
20250312 | 13,800 | 14,100 | 13,800 | 13,975 | 168,800 | -110 | 99% | 101% | 100% | ▼▼ | 99% | 101% | 115% | 94% | 100% |
20250313 | 14,065 | 14,095 | 13,885 | 13,975 | 137,500 | 0 | 100% | 99% | 81% | -- | 100% | 103% | 118% | 94% | 100% |
20250314 | 13,810 | 13,975 | 13,760 | 13,815 | 148,000 | -160 | 99% | 100% | 108% | ▼ | 99% | 113% | 117% | 93% | 100% |
20250317 | 13,940 | 14,005 | 13,825 | 13,855 | 89,400 | 40 | 100% | 99% | 60% | ▲ | 101% | 116% | 118% | 93% | 100% |
20250318 | 14,065 | 14,270 | 13,980 | 14,145 | 147,100 | 290 | 102% | 101% | 165% | ▲▲ | 100% | 114% | 116% | 95% | 102% |
20250319 | 14,270 | 14,435 | 14,240 | 14,240 | 181,700 | 95 | 101% | 100% | 124% | ▲▲▲ | 99% | 112% | 116% | 95% | 103% |
20250321 | 14,370 | 14,450 | 14,135 | 14,225 | 237,800 | -15 | 100% | 99% | 131% | ▼ | 101% | 104% | 107% | 95% | 103% |
20250324 | 15,480 | 16,060 | 15,135 | 15,710 | 485,600 | 1,485 | 110% | 101% | 204% | ▲ | 104% | 101% | 106% | 100% | 114% |
20250325 | 15,725 | 16,325 | 15,550 | 16,290 | 296,700 | 580 | 104% | 104% | 61% | ▲▲ | 97% | 95% | 101% | 100% | 118% |
20250326 | 16,470 | 16,780 | 15,895 | 15,895 | 379,000 | -395 | 98% | 97% | 128% | ▼ | 102% | 100% | 106% | 98% | 115% |
20250327 | 15,725 | 16,135 | 15,660 | 16,080 | 200,600 | 185 | 101% | 102% | 53% | ▲ | 99% | 97% | 103% | 99% | 116% |
20250328 | 16,100 | 16,175 | 15,800 | 15,945 | 154,300 | -135 | 99% | 99% | 77% | ▼ | 99% | 99% | 106% | 98% | 115% |
20250331 | 15,745 | 15,865 | 15,545 | 15,655 | 185,300 | -290 | 98% | 99% | 120% | ▼▼ | 101% | 100% | 110% | 96% | 113% |
20250401 | 15,630 | 15,980 | 15,615 | 15,715 | 140,800 | 60 | 100% | 101% | 76% | ▲ | 98% | 96% | 108% | 96% | 114% |
20250402 | 15,815 | 15,825 | 15,480 | 15,545 | 166,800 | -170 | 99% | 98% | 118% | ▼ | 104% | 108% | 114% | 95% | 113% |
20250403 | 15,010 | 15,570 | 15,010 | 15,570 | 130,400 | 25 | 100% | 104% | 78% | ▲ | 98% | 102% | 107% | 96% | 113% |
20250404 | 15,970 | 16,030 | 15,550 | 15,645 | 193,700 | 75 | 100% | 98% | 149% | ▲▲ | 99% | 107% | 113% | 96% | 113% |
20250408 | 15,175 | 15,330 | 14,815 | 15,035 | 337,700 | -610 | 96% | 99% | 174% | ▼ | 100% | 108% | 117% | 92% | 109% |
20250409 | 15,090 | 15,405 | 14,990 | 15,125 | 232,400 | 90 | 101% | 100% | 69% | ▲ | 102% | 105% | 112% | 93% | 109% |
20250410 | 15,835 | 16,235 | 15,340 | 16,210 | 176,900 | 1,085 | 107% | 102% | 76% | ▲▲ | 102% | 106% | 113% | 100% | 117% |
20250411 | 15,700 | 16,090 | 15,665 | 16,060 | 137,000 | -150 | 99% | 102% | 77% | ▼ | 100% | 101% | 108% | 99% | 116% |
20250414 | 16,350 | 16,420 | 16,120 | 16,270 | 97,000 | 210 | 101% | 100% | 71% | ▲ | 98% | 100% | 107% | 100% | 118% |
20250415 | 16,495 | 16,500 | 16,135 | 16,235 | 101,700 | -35 | 100% | 98% | 105% | ▼ | 102% | 101% | 108% | 100% | 117% |
20250416 | 16,330 | 16,760 | 16,330 | 16,610 | 164,800 | 375 | 102% | 102% | 162% | ▲ | 101% | 101% | 108% | 100% | 117% |
20250417 | 16,385 | 16,505 | 16,285 | 16,475 | 91,300 | -135 | 99% | 101% | 55% | ▼ | 99% | 100% | 106% | 99% | 116% |
20250418 | 16,665 | 16,665 | 16,365 | 16,540 | 56,800 | 65 | 100% | 99% | 62% | ▲ | 100% | 100% | 107% | 100% | 116% |
20250421 | 16,535 | 16,560 | 16,390 | 16,560 | 89,700 | 20 | 100% | 100% | 158% | ▲▲ | 100% | 101% | 107% | 100% | 110% |
20250422 | 16,455 | 16,595 | 16,375 | 16,470 | 79,600 | -90 | 99% | 100% | 89% | ▼ | 100% | 103% | 105% | 99% | 110% |
20250423 | 16,585 | 16,850 | 16,535 | 16,585 | 173,600 | 115 | 101% | 100% | 218% | ▲ | 99% | 104% | 104% | 100% | 110% |
20250424 | 16,550 | 16,675 | 16,300 | 16,465 | 112,700 | -120 | 99% | 99% | 65% | ▼ | 100% | 104% | 105% | 99% | 110% |
20250425 | 16,485 | 16,645 | 16,370 | 16,490 | 96,300 | 25 | 100% | 100% | 85% | ▲ | 100% | 103% | 103% | 99% | 110% |
20250428 | 16,650 | 16,740 | 16,510 | 16,660 | 85,800 | 170 | 101% | 100% | 89% | ▲▲ | 101% | 101% | 101% | 100% | 111% |
20250430 | 16,985 | 17,505 | 16,700 | 17,155 | 278,800 | 495 | 103% | 101% | 325% | ▲▲▲ | 100% | 103% | 100% | 100% | 114% |
20250501 | 17,105 | 17,210 | 16,945 | 17,115 | 107,600 | -40 | 100% | 100% | 39% | ▼ | 100% | 103% | 100% | 100% | 114% |
20250502 | 17,160 | 17,315 | 17,085 | 17,085 | 96,500 | -30 | 100% | 100% | 90% | ▼▼ | 99% | 101% | 99% | 100% | 114% |
20250507 | 17,345 | 17,495 | 17,130 | 17,130 | 177,300 | 45 | 100% | 99% | 184% | ▲ | 100% | 100% | 100% | 100% | 114% |
20250508 | 17,235 | 17,430 | 17,140 | 17,225 | 132,900 | 95 | 101% | 100% | 75% | ▲▲ | 101% | 98% | 98% | 100% | 115% |
20250509 | 17,425 | 17,745 | 17,320 | 17,670 | 178,700 | 445 | 103% | 101% | 134% | ▲▲▲ | 100% | 99% | 98% | 100% | 117% |
20250512 | 17,465 | 17,560 | 17,300 | 17,455 | 124,800 | -215 | 99% | 100% | 70% | ▼ | 99% | 99% | 98% | 99% | 109% |
20250513 | 17,455 | 17,535 | 17,250 | 17,250 | 99,900 | -205 | 99% | 99% | 80% | ▼▼ | 99% | 100% | 100% | 98% | 107% |
20250514 | 17,175 | 17,205 | 16,970 | 17,045 | 121,500 | -205 | 99% | 99% | 122% | ▼▼▼ | 100% | 100% | 101% | 96% | 105% |
20250515 | 16,890 | 16,985 | 16,725 | 16,875 | 134,500 | -170 | 99% | 100% | 111% | ▼▼▼▼ | 100% | 98% | 99% | 96% | 104% |
20250516 | 17,275 | 17,275 | 16,985 | 17,230 | 159,000 | 355 | 102% | 100% | 118% | ▲ | 100% | 99% | 99% | 98% | 105% |
20250519 | 17,235 | 17,295 | 17,065 | 17,190 | 85,700 | -40 | 100% | 100% | 54% | ▼ | 99% | 100% | 100% | 97% | 104% |
20250520 | 17,155 | 17,240 | 16,825 | 16,945 | 159,900 | -245 | 99% | 99% | 187% | ▼▼ | 99% | 101% | 100% | 96% | 103% |
20250521 | 16,995 | 17,020 | 16,760 | 16,855 | 92,500 | -90 | 99% | 99% | 58% | ▼▼▼ | 101% | 101% | 101% | 95% | 102% |
20250522 | 16,855 | 17,170 | 16,830 | 16,995 | 112,800 | 140 | 101% | 101% | 122% | ▲ | 100% | 98% | 100% | 96% | 103% |
20250523 | 17,085 | 17,195 | 16,875 | 17,025 | 96,200 | 30 | 100% | 100% | 85% | ▲▲ | 101% | 99% | 0% | 96% | 103% |
20250526 | 17,025 | 17,165 | 16,950 | 17,155 | 69,700 | 130 | 101% | 101% | 72% | ▲▲▲ | 100% | 100% | 0% | 97% | 104% |
20250527 | 17,135 | 17,200 | 17,060 | 17,060 | 74,900 | -95 | 99% | 100% | 107% | ▼ | 98% | 100% | 0% | 97% | 103% |
20250528 | 17,080 | 17,090 | 16,625 | 16,705 | 356,200 | -355 | 98% | 98% | 476% | ▼▼ | 101% | 106% | 0% | 95% | 100% |
20250529 | 16,130 | 16,335 | 15,940 | 16,240 | 304,300 | -465 | 97% | 101% | 85% | ▼▼▼ | 105% | 106% | 0% | 92% | 100% |
20250530 | 16,110 | 16,975 | 16,090 | 16,895 | 522,200 | 655 | 104% | 105% | 172% | ▲ | 101% | 101% | 0% | 96% | 104% |
20250602 | 16,900 | 17,190 | 16,810 | 17,105 | 139,600 | 210 | 101% | 101% | 27% | ▲▲ | 100% | 100% | 0% | 97% | 105% |
20250603 | 17,130 | 17,335 | 17,040 | 17,130 | 169,100 | 25 | 100% | 100% | 121% | ▲▲▲ | 99% | 0% | 0% | 97% | 105% |
20250604 | 17,095 | 17,185 | 16,810 | 16,950 | 124,900 | -180 | 99% | 99% | 74% | ▼ | 100% | 0% | 0% | 96% | 104% |
20250605 | 16,930 | 17,025 | 16,760 | 17,000 | 70,600 | 50 | 100% | 100% | 57% | ▲ | 99% | 0% | 0% | 96% | 105% |
20250606 | 17,200 | 17,245 | 17,040 | 17,055 | 89,100 | 55 | 100% | 99% | 126% | ▲▲ | % | % | % | 98% | 105% |
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 | 15,800 | 21,600 | 8,800 | 5,300 | 7,000 | 16,300 |
2025-05-23 | 17,500 | 18,200 | 8,000 | 4,800 | 9,500 | 13,400 |
2025-05-16 | 18,200 | 16,400 | 8,100 | 4,500 | 10,100 | 11,900 |
2025-05-09 | 27,200 | 9,400 | 8,900 | 3,400 | 18,300 | 6,000 |
2025-05-02 | 20,700 | 12,900 | 8,700 | 4,200 | 12,000 | 8,700 |
2025-04-25 | 16,100 | 10,700 | 7,000 | 4,000 | 9,100 | 6,700 |
2025-04-18 | 16,300 | 11,200 | 8,100 | 4,400 | 8,200 | 6,800 |
2025-04-11 | 14,800 | 11,900 | 8,100 | 4,700 | 6,700 | 7,200 |
2025-04-04 | 13,600 | 10,500 | 7,000 | 3,500 | 6,600 | 7,000 |
2025-03-28 | 44,100 | 21,400 | 7,900 | 8,700 | 36,200 | 12,700 |
2025-03-21 | 14,400 | 33,400 | 6,900 | 16,600 | 7,500 | 16,800 |
2025-03-14 | 8,700 | 36,400 | 6,600 | 16,900 | 2,100 | 19,500 |
2025-03-07 | 7,900 | 31,600 | 5,400 | 16,100 | 2,500 | 15,500 |
2025-02-28 | 10,200 | 30,500 | 6,600 | 16,400 | 3,600 | 14,100 |
2025-02-21 | 12,300 | 30,300 | 8,300 | 17,200 | 4,000 | 13,100 |
2025-02-14 | 13,700 | 36,600 | 8,200 | 18,700 | 5,500 | 17,900 |
2025-02-07 | 15,000 | 39,000 | 8,200 | 19,700 | 6,800 | 19,300 |
2025-01-31 | 18,600 | 38,700 | 8,200 | 20,200 | 10,400 | 18,500 |
2025-01-24 | 15,600 | 37,900 | 7,200 | 20,600 | 8,400 | 17,300 |
2025-01-17 | 15,000 | 34,300 | 6,900 | 18,500 | 8,100 | 15,800 |
2025-01-10 | 15,200 | 32,300 | 7,100 | 18,200 | 8,100 | 14,100 |
2024-12-27 | 17,900 | 25,900 | 5,500 | 16,800 | 12,400 | 9,100 |
2024-12-20 | 24,100 | 56,900 | 10,700 | 33,400 | 13,400 | 23,500 |
2024-12-13 | 16,700 | 36,400 | 6,400 | 16,300 | 10,300 | 20,100 |
2024-12-06 | 17,600 | 33,500 | 6,400 | 16,100 | 11,200 | 17,400 |
2024-11-29 | 17,200 | 26,300 | 6,100 | 12,600 | 11,100 | 13,700 |
2024-11-22 | 15,900 | 27,600 | 4,800 | 13,000 | 11,100 | 14,600 |
2024-11-15 | 15,500 | 27,800 | 4,700 | 13,500 | 10,800 | 14,300 |
2024-11-08 | 20,500 | 25,700 | 5,300 | 13,100 | 15,200 | 12,600 |
2024-11-01 | 16,800 | 28,700 | 5,100 | 14,600 | 11,700 | 14,100 |
2024-10-25 | 19,900 | 27,900 | 5,200 | 14,500 | 14,700 | 13,400 |
2024-10-18 | 21,500 | 26,800 | 8,200 | 14,900 | 13,300 | 11,900 |
2024-10-11 | 28,300 | 26,100 | 8,600 | 13,400 | 19,700 | 12,700 |
2024-10-04 | 21,900 | 28,200 | 9,500 | 12,300 | 12,400 | 15,900 |
2024-09-27 | 23,000 | 25,200 | 9,500 | 11,100 | 13,500 | 14,100 |
2024-09-20 | 22,500 | 18,600 | 10,700 | 9,200 | 11,800 | 9,400 |
2024-09-13 | 23,400 | 20,600 | 11,200 | 8,700 | 12,200 | 11,900 |
2024-09-06 | 23,100 | 14,300 | 10,100 | 8,700 | 13,000 | 5,600 |
2024-08-30 | 22,100 | 14,800 | 10,000 | 9,000 | 12,100 | 5,800 |
2024-08-23 | 21,700 | 14,400 | 9,800 | 8,800 | 11,900 | 5,600 |
2024-08-16 | 16,700 | 14,000 | 8,300 | 8,500 | 8,400 | 5,500 |
2024-08-09 | 12,900 | 14,300 | 7,700 | 8,100 | 5,200 | 6,200 |
2024-08-02 | 10,800 | 26,900 | 7,200 | 11,500 | 3,600 | 15,400 |
2024-07-26 | 16,800 | 28,000 | 9,800 | 11,000 | 7,000 | 17,000 |
2024-07-19 | 14,000 | 30,800 | 10,100 | 12,900 | 3,900 | 17,900 |
2024-07-12 | 13,100 | 38,000 | 9,900 | 14,600 | 3,200 | 23,400 |
2024-07-05 | 12,800 | 46,700 | 9,700 | 15,900 | 3,100 | 30,800 |
2024-06-28 | 11,500 | 94,700 | 9,700 | 33,000 | 1,800 | 61,700 |
2024-06-21 | 10,900 | 39,300 | 9,100 | 18,100 | 1,800 | 21,200 |
2024-06-14 | 10,900 | 34,800 | 9,400 | 16,600 | 1,500 | 18,200 |
2024-06-07 | 9,700 | 40,500 | 9,200 | 18,200 | 500 | 22,300 |
2024-05-31 | 12,900 | 45,300 | 9,500 | 16,900 | 3,400 | 28,400 |
2024-05-24 | 14,400 | 29,500 | 9,300 | 13,100 | 5,100 | 16,400 |
2024-05-17 | 15,900 | 29,200 | 10,700 | 13,300 | 5,200 | 15,900 |
2024-05-10 | 14,700 | 34,500 | 9,600 | 15,400 | 5,100 | 19,100 |
2024-05-02 | 17,100 | 32,400 | 10,900 | 15,900 | 6,200 | 16,500 |
2024-04-26 | 16,800 | 40,200 | 13,000 | 16,300 | 3,800 | 23,900 |
2024-04-19 | 17,000 | 54,900 | 13,900 | 21,600 | 3,100 | 33,300 |
2024-04-12 | 17,500 | 52,500 | 14,400 | 20,800 | 3,100 | 31,700 |
2024-04-05 | 17,000 | 62,600 | 14,500 | 26,000 | 2,500 | 36,600 |
2024-03-29 | 17,500 | 54,700 | 14,600 | 22,600 | 2,900 | 32,100 |
2024-03-22 | 17,400 | 32,500 | 12,700 | 14,800 | 4,700 | 17,700 |
2024-03-15 | 21,700 | 22,100 | 18,700 | 10,600 | 3,000 | 11,500 |
2024-03-08 | 24,000 | 22,700 | 19,500 | 10,100 | 4,500 | 12,600 |
2024-03-01 | 22,000 | 21,000 | 18,700 | 9,600 | 3,300 | 11,400 |
2024-02-22 | 21,900 | 25,100 | 19,000 | 11,000 | 2,900 | 14,100 |
2024-02-16 | 22,600 | 22,400 | 19,000 | 10,100 | 3,600 | 12,300 |
2024-02-09 | 23,000 | 23,900 | 19,000 | 10,800 | 4,000 | 13,100 |
2024-02-02 | 23,500 | 16,700 | 19,100 | 9,600 | 4,400 | 7,100 |
2024-01-26 | 27,300 | 15,800 | 19,000 | 9,400 | 8,300 | 6,400 |
2024-01-19 | 35,900 | 14,300 | 27,300 | 9,100 | 8,600 | 5,200 |
2024-01-12 | 35,000 | 15,700 | 27,100 | 9,800 | 7,900 | 5,900 |