| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 458 | 464 | 458 | 461 | 31,100 | 5 | 101% | 101% | 338% | ▲▲▲▲ | 100% | 101% | 105% | 97% | 104% |
| 20250121 | 462 | 463 | 460 | 462 | 8,000 | 1 | 100% | 100% | 26% | ▲▲▲▲▲ | 100% | 101% | 104% | 97% | 104% |
| 20250122 | 464 | 465 | 462 | 462 | 4,400 | 0 | 100% | 100% | 55% | -- | 100% | 101% | 103% | 97% | 104% |
| 20250123 | 466 | 469 | 462 | 465 | 13,700 | 3 | 101% | 100% | 311% | ▲ | 99% | 100% | 102% | 98% | 104% |
| 20250124 | 469 | 469 | 464 | 465 | 13,300 | 0 | 100% | 99% | 97% | -- | 100% | 101% | 103% | 98% | 104% |
| 20250127 | 468 | 469 | 465 | 467 | 1,300 | 2 | 100% | 100% | 10% | ▲ | 99% | 101% | 102% | 98% | 105% |
| 20250128 | 470 | 470 | 466 | 466 | 3,400 | -1 | 100% | 99% | 262% | ▼ | 101% | 101% | 103% | 98% | 105% |
| 20250129 | 468 | 471 | 467 | 471 | 13,300 | 5 | 101% | 101% | 391% | ▲ | 100% | 103% | 102% | 99% | 106% |
| 20250130 | 471 | 472 | 470 | 471 | 10,000 | 0 | 100% | 100% | 75% | -- | 101% | 103% | 106% | 99% | 106% |
| 20250131 | 472 | 476 | 472 | 475 | 29,200 | 4 | 101% | 101% | 292% | ▲ | 100% | 101% | 105% | 100% | 107% |
| 20250203 | 474 | 479 | 469 | 473 | 162,600 | -2 | 100% | 100% | 557% | ▼ | 99% | 101% | 105% | 100% | 106% |
| 20250204 | 477 | 477 | 473 | 474 | 3,900 | 1 | 100% | 99% | 2% | ▲ | 101% | 101% | 105% | 100% | 107% |
| 20250205 | 477 | 487 | 476 | 484 | 19,000 | 10 | 102% | 101% | 487% | ▲▲ | 100% | 99% | 104% | 100% | 109% |
| 20250206 | 482 | 483 | 478 | 480 | 2,600 | -4 | 99% | 100% | 14% | ▼ | 99% | 100% | 104% | 99% | 108% |
| 20250207 | 478 | 478 | 470 | 475 | 13,200 | -5 | 99% | 99% | 508% | ▼▼ | 99% | 99% | 103% | 98% | 107% |
| 20250210 | 483 | 483 | 475 | 480 | 11,600 | 5 | 101% | 99% | 88% | ▲ | 100% | 97% | 104% | 99% | 108% |
| 20250212 | 479 | 488 | 470 | 477 | 16,600 | -3 | 99% | 100% | 143% | ▼ | 99% | 96% | 104% | 99% | 106% |
| 20250213 | 480 | 480 | 477 | 477 | 6,500 | 0 | 100% | 99% | 39% | -- | 100% | 98% | 104% | 99% | 105% |
| 20250214 | 478 | 478 | 472 | 477 | 8,100 | 0 | 100% | 100% | 125% | -- | 104% | 105% | 111% | 99% | 105% |
| 20250217 | 445 | 464 | 441 | 464 | 49,000 | -13 | 97% | 104% | 605% | ▼ | 98% | 102% | 106% | 96% | 101% |
| 20250218 | 465 | 465 | 456 | 456 | 8,200 | -8 | 98% | 98% | 17% | ▼▼ | 102% | 105% | 107% | 94% | 100% |
| 20250219 | 455 | 465 | 455 | 462 | 19,900 | 6 | 101% | 102% | 243% | ▲ | 99% | 101% | 102% | 95% | 101% |
| 20250220 | 475 | 475 | 467 | 468 | 13,400 | 6 | 101% | 99% | 67% | ▲▲ | 101% | 107% | 105% | 97% | 103% |
| 20250225 | 465 | 470 | 465 | 469 | 7,200 | 1 | 100% | 101% | 54% | ▲▲▲ | 102% | 107% | 105% | 97% | 103% |
| 20250226 | 466 | 475 | 466 | 475 | 7,900 | 6 | 101% | 102% | 110% | ▲▲▲▲ | 101% | 104% | 103% | 98% | 104% |
| 20250227 | 475 | 480 | 475 | 480 | 5,300 | 5 | 101% | 101% | 67% | ▲▲▲▲▲ | 100% | 103% | 103% | 99% | 105% |
| 20250228 | 479 | 480 | 478 | 480 | 7,600 | 0 | 100% | 100% | 143% | -- | 102% | 101% | 101% | 99% | 105% |
| 20250303 | 488 | 504 | 480 | 499 | 167,900 | 19 | 104% | 102% | 2209% | ▲ | 100% | 99% | 99% | 100% | 109% |
| 20250304 | 495 | 496 | 489 | 495 | 16,400 | -4 | 99% | 100% | 10% | ▼ | 100% | 97% | 100% | 99% | 109% |
| 20250305 | 494 | 494 | 490 | 494 | 4,400 | -1 | 100% | 100% | 27% | ▼▼ | 100% | 97% | 101% | 99% | 108% |
| 20250306 | 491 | 494 | 491 | 492 | 3,700 | -2 | 100% | 100% | 84% | ▼▼▼ | 99% | 96% | 101% | 99% | 108% |
| 20250307 | 492 | 492 | 481 | 489 | 3,100 | -3 | 99% | 99% | 84% | ▼▼▼▼ | 98% | 97% | 102% | 98% | 107% |
| 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% | 99% | 97% | 104% |
| 20250325 | 487 | 488 | 486 | 488 | 2,600 | 2 | 100% | 100% | 74% | ▲ | 99% | 100% | 99% | 98% | 104% |
| 20250326 | 490 | 490 | 485 | 486 | 4,400 | -2 | 100% | 99% | 169% | ▼ | 100% | 101% | 99% | 97% | 104% |
| 20250327 | 489 | 491 | 489 | 491 | 11,100 | 5 | 101% | 100% | 252% | ▲ | 98% | 100% | 98% | 98% | 105% |
| 20250328 | 495 | 500 | 479 | 487 | 20,500 | -4 | 99% | 98% | 185% | ▼ | 100% | 98% | 99% | 98% | 104% |
| 20250331 | 487 | 489 | 481 | 489 | 13,000 | 2 | 100% | 100% | 63% | ▲ | 100% | 95% | 99% | 98% | 104% |
| 20250401 | 488 | 493 | 485 | 486 | 172,000 | -3 | 99% | 100% | 1323% | ▼ | 101% | 92% | 98% | 98% | 104% |
| 20250402 | 490 | 497 | 488 | 496 | 10,700 | 10 | 102% | 101% | 6% | ▲ | 98% | 95% | 98% | 100% | 106% |
| 20250403 | 490 | 494 | 475 | 478 | 17,200 | -18 | 96% | 98% | 161% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20250404 | 473 | 473 | 462 | 466 | 10,000 | -12 | 97% | 99% | 58% | ▼▼ | 98% | 105% | 0% | 94% | 100% |
| 20250408 | 459 | 460 | 451 | 451 | 3,300 | -15 | 97% | 98% | 33% | ▼▼▼ | 100% | 107% | 0% | 91% | 100% |
| 20250409 | 449 | 449 | 444 | 448 | 4,800 | -3 | 99% | 100% | 145% | ▼▼▼▼ | 99% | 103% | 0% | 90% | 100% |
| 20250410 | 468 | 468 | 460 | 465 | 2,300 | 17 | 104% | 99% | 48% | ▲ | 103% | 105% | 0% | 94% | 104% |
| 20250411 | 462 | 475 | 462 | 475 | 2,900 | 10 | 102% | 103% | 126% | ▲▲ | 100% | 100% | 0% | 96% | 106% |
| 20250414 | 478 | 480 | 474 | 480 | 5,500 | 5 | 101% | 100% | 190% | ▲▲▲ | 100% | 101% | 0% | 97% | 107% |
| 20250415 | 475 | 483 | 475 | 476 | 3,400 | -4 | 99% | 100% | 62% | ▼ | 101% | 0% | 0% | 96% | 106% |
| 20250416 | 480 | 483 | 475 | 483 | 2,000 | 7 | 101% | 101% | 59% | ▲ | 101% | 0% | 0% | 97% | 108% |
| 20250417 | 477 | 480 | 477 | 480 | 4,800 | -3 | 99% | 101% | 240% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20250418 | 480 | 480 | 479 | 480 | 6,200 | 0 | 100% | 100% | 129% | -- | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 |