?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 7,920 | 7,990 | 7,450 | 7,540 | 966,200 | 8,184.0 | 8,538.4 |
| 08/13(木) | 7,840 | 7,990 | 7,620 | 7,860 | 914,300 | 8,520.0 | 8,588.4 |
| 08/12(水) | 7,800 | 7,830 | 7,480 | 7,690 | 1,413,200 | 8,936.0 | 8,629.6 |
| 08/10(月) | 8,810 | 9,100 | 8,770 | 8,980 | 431,400 | 9,148.0 | 8,707.6 |
| 08/07(金) | 9,130 | 9,420 | 8,650 | 8,850 | 290,400 | 9,022.0 | 8,762.8 |
| 08/06(木) | 9,340 | 9,620 | 9,020 | 9,220 | 349,200 | 8,956.0 | 8,821.2 |
| 08/05(水) | 9,500 | 10,020 | 9,380 | 9,940 | 429,700 | 8,598.0 | 8,880.0 |
| 08/04(火) | 8,360 | 8,810 | 8,360 | 8,750 | 263,100 | 8,078.0 | 8,916.8 |
| 08/03(月) | 8,310 | 8,500 | 8,040 | 8,350 | 367,500 | 7,844.0 | 8,986.4 |
| 07/31(金) | 8,480 | 8,730 | 8,150 | 8,520 | 478,600 | 7,850.0 | 9,068.8 |
| 07/30(木) | 7,490 | 7,840 | 7,220 | 7,430 | 522,300 | 7,838.0 | 9,180.0 |
| 07/29(水) | 7,730 | 7,920 | 7,130 | 7,340 | 299,300 | 8,146.0 | 9,317.6 |
| 07/28(火) | 8,080 | 8,110 | 7,540 | 7,580 | 290,600 | 8,432.0 | 9,460.8 |
| 07/27(月) | 8,460 | 8,490 | 8,070 | 8,380 | 259,300 | 8,600.0 | 9,624.0 |
| 07/24(金) | 8,830 | 8,860 | 8,340 | 8,460 | 229,500 | 8,562.0 | 9,742.4 |
| 07/23(木) | 8,920 | 9,110 | 8,860 | 8,970 | 240,900 | 8,592.0 | 9,855.2 |
| 07/22(水) | 8,910 | 9,220 | 8,740 | 8,770 | 385,300 | 8,662.0 | 9,944.4 |
| 07/21(火) | 8,200 | 8,530 | 8,040 | 8,420 | 290,200 | 8,708.0 | 10,022.4 |
| 07/17(金) | 8,300 | 8,300 | 7,640 | 8,190 | 340,700 | 8,826.0 | 10,117.6 |
| 07/16(木) | 9,020 | 9,040 | 8,560 | 8,610 | 242,200 | 9,036.0 | 10,195.6 |
| 07/15(水) | 8,880 | 9,420 | 8,870 | 9,320 | 350,800 | 9,122.0 | 10,229.6 |
| 07/14(火) | 8,880 | 9,040 | 8,630 | 9,000 | 286,100 | 9,016.0 | 10,220.0 |
| 07/13(月) | 9,350 | 9,650 | 8,890 | 9,010 | 221,500 | 8,994.0 | 10,250.4 |
| 07/10(金) | 9,300 | 9,490 | 9,160 | 9,240 | 237,800 | 9,120.0 | 10,275.6 |
| 07/09(木) | 9,320 | 9,320 | 8,990 | 9,040 | 300,600 | 9,344.0 | 10,323.6 |
| 07/08(水) | 8,590 | 9,210 | 8,580 | 8,790 | 405,600 | 9,598.0 | 10,384.8 |
| 07/07(火) | 9,490 | 9,570 | 8,770 | 8,890 | 434,000 | 9,978.0 | 10,482.4 |
| 07/06(月) | 10,080 | 10,190 | 9,500 | 9,640 | 340,300 | 10,372.0 | 10,564.0 |
| 07/03(金) | 9,860 | 10,420 | 9,640 | 10,360 | 381,700 | 10,542.0 | 10,622.4 |
| 07/02(木) | 10,550 | 10,580 | 10,080 | 10,310 | 220,200 | 10,552.0 | 10,637.6 |
| 07/01(水) | 11,090 | 11,260 | 10,590 | 10,690 | 207,000 | 10,750.0 | 10,657.2 |
| 06/30(火) | 10,650 | 11,000 | 10,290 | 10,860 | 265,000 | 10,786.0 | 10,660.8 |
| 06/29(月) | 10,360 | 10,530 | 9,870 | 10,490 | 187,100 | 10,798.0 | 10,669.2 |
| 06/26(金) | 10,850 | 11,100 | 10,280 | 10,410 | 277,300 | 11,032.0 | 10,695.6 |
| 06/25(木) | 11,470 | 11,480 | 11,160 | 11,300 | 212,900 | 11,218.0 | 10,708.4 |
| 06/24(水) | 10,700 | 11,190 | 10,620 | 10,870 | 186,700 | 11,214.0 | 10,657.6 |
| 06/23(火) | 11,800 | 11,840 | 10,920 | 10,920 | 278,600 | 11,280.0 | 10,609.2 |
| 06/22(月) | 11,400 | 11,940 | 11,370 | 11,660 | 241,800 | 11,240.0 | 10,548.4 |
| 06/19(金) | 11,880 | 12,000 | 11,240 | 11,340 | 327,200 | 11,068.0 | 10,486.0 |
| 06/18(木) | 11,500 | 11,860 | 11,280 | 11,280 | 303,500 | 10,828.0 | 10,451.2 |
| 06/17(水) | 10,580 | 11,250 | 10,570 | 11,200 | 242,600 | 10,464.0 | 10,461.6 |
| 06/16(火) | 10,890 | 11,050 | 10,640 | 10,720 | 245,600 | 10,040.0 | 10,472.8 |
| 06/15(月) | 10,700 | 10,910 | 10,530 | 10,800 | 278,500 | 9,848.0 | 10,491.6 |
| 06/12(金) | 10,060 | 10,350 | 9,920 | 10,140 | 317,900 | 9,616.0 | 10,484.8 |
| 06/11(木) | 8,780 | 9,510 | 8,590 | 9,460 | 372,800 | 9,676.0 | 10,493.6 |
| 06/10(水) | 9,400 | 9,550 | 8,930 | 9,080 | 346,300 | 9,898.0 | 10,532.0 |
| 06/09(火) | 9,920 | 10,000 | 9,370 | 9,760 | 472,700 | 10,328.0 | 10,525.6 |
| 06/08(月) | 9,500 | 9,980 | 9,430 | 9,640 | 350,500 | 10,562.0 | 10,507.2 |
| 06/05(金) | 10,570 | 10,700 | 10,020 | 10,440 | 230,500 | 10,854.0 | 10,484.0 |
| 06/04(木) | 10,950 | 11,020 | 10,520 | 10,570 | 205,000 | 10,914.0 | 10,428.0 |
| 06/03(水) | 11,130 | 11,550 | 10,980 | 11,230 | 352,800 | 10,960.0 | 10,374.4 |
| 06/02(火) | 10,950 | 11,040 | 10,230 | 10,930 | 376,700 | 10,870.0 | 10,257.6 |
| 06/01(月) | 11,200 | 11,640 | 10,890 | 11,100 | 335,400 | 10,898.0 | 10,164.4 |
| 05/29(金) | 11,000 | 11,150 | 10,560 | 10,740 | 657,300 | 10,908.0 | 10,067.6 |
| 05/28(木) | 10,650 | 10,850 | 10,350 | 10,800 | 182,600 | 10,906.0 | 9,974.4 |
| 05/27(水) | 11,330 | 11,500 | 10,710 | 10,780 | 226,600 | 10,752.0 | 9,871.2 |
| 05/26(火) | 11,080 | 11,280 | 10,810 | 11,070 | 261,500 | 10,528.0 | 9,786.8 |
| 05/25(月) | 10,970 | 11,440 | 10,810 | 11,150 | 262,700 | 10,194.0 | 9,685.2 |
| 05/22(金) | 10,600 | 10,860 | 10,500 | 10,730 | 315,900 | 9,984.0 | 9,568.8 |
| 05/21(木) | 10,000 | 10,280 | 9,830 | 10,030 | 336,400 | 9,932.0 | 9,450.0 |
| 05/20(水) | 9,360 | 9,850 | 9,300 | 9,660 | 373,500 | 10,234.0 | 9,363.2 |
| 05/19(火) | 10,110 | 10,200 | 9,270 | 9,400 | 602,700 | 10,598.0 | 9,288.0 |
| 05/18(月) | 10,350 | 10,450 | 9,950 | 10,100 | 572,400 | 10,956.0 | 9,218.4 |
| 05/15(金) | 11,500 | 11,610 | 10,430 | 10,470 | 532,200 | 11,062.0 | 9,093.2 |
| 05/14(木) | 11,770 | 12,230 | 11,390 | 11,540 | 436,100 | 11,040.0 | 8,952.4 |
| 05/13(水) | 11,270 | 12,000 | 10,740 | 11,480 | 865,500 | 10,816.0 | 8,761.6 |
| 05/12(火) | 11,700 | 11,780 | 10,990 | 11,190 | 478,200 | 10,304.0 | 8,566.8 |
| 05/11(月) | 10,530 | 10,770 | 10,350 | 10,630 | 354,900 | 9,926.0 | 8,390.0 |
| 05/08(金) | 10,420 | 10,570 | 10,040 | 10,360 | 430,700 | 9,612.0 | 8,217.2 |
| 05/07(木) | 9,460 | 10,420 | 9,350 | 10,420 | 446,600 | 9,348.0 | 8,067.6 |
| 05/01(金) | 9,350 | 9,400 | 8,840 | 8,920 | 259,500 | 9,110.0 | 7,930.8 |
| 04/30(木) | 8,910 | 9,380 | 8,910 | 9,300 | 269,300 | 8,988.0 | 7,863.6 |
| 04/28(火) | 9,010 | 9,100 | 8,920 | 9,060 | 161,200 | 8,848.0 | 7,785.6 |
| 04/27(月) | 9,230 | 9,340 | 9,020 | 9,040 | 209,400 | 8,772.0 | 7,690.8 |
| 04/24(金) | 8,890 | 9,500 | 8,810 | 9,230 | 513,400 | 8,646.0 | 7,591.6 |
| 04/23(木) | 8,660 | 8,750 | 8,180 | 8,310 | 207,200 | 8,444.0 | 7,496.0 |
| 04/22(水) | 8,660 | 8,700 | 8,450 | 8,600 | 125,300 | 8,516.0 | 7,446.8 |
| 04/21(火) | 8,600 | 8,850 | 8,560 | 8,680 | 253,800 | 8,502.0 | 7,373.2 |
| 04/20(月) | 8,300 | 8,580 | 8,270 | 8,410 | 319,900 | 8,414.0 | 7,308.0 |
| 04/17(金) | 8,650 | 8,670 | 8,190 | 8,220 | 245,300 | 8,284.0 | 7,252.4 |
| 04/16(木) | 8,680 | 8,780 | 8,600 | 8,670 | 229,400 | 8,212.0 | 7,204.0 |
| 04/15(水) | 8,540 | 8,910 | 8,420 | 8,530 | 462,400 | 8,034.0 | 7,146.4 |
| 04/14(火) | 8,210 | 8,380 | 8,100 | 8,240 | 252,900 | 7,860.0 | 7,083.2 |
| 04/13(月) | 7,730 | 7,810 | 7,570 | 7,760 | 194,600 | 7,606.0 | 7,015.2 |
| 04/10(金) | 7,750 | 7,900 | 7,740 | 7,860 | 198,800 | 7,444.0 | 7,004.4 |
| 04/09(木) | 7,610 | 7,850 | 7,490 | 7,780 | 283,800 | 7,226.0 | 6,982.4 |
| 04/08(水) | 7,520 | 7,670 | 7,410 | 7,660 | 271,800 | 6,992.0 | 6,943.6 |
| 04/07(火) | 7,110 | 7,160 | 6,870 | 6,970 | 192,600 | 6,814.0 | 6,917.6 |
| 04/06(月) | 6,870 | 7,100 | 6,820 | 6,950 | 171,400 | 6,682.0 | 6,924.8 |
| 04/03(金) | 6,810 | 6,960 | 6,730 | 6,770 | 164,300 | 6,616.0 | 6,928.0 |
| 04/02(木) | 6,810 | 6,970 | 6,570 | 6,610 | 235,300 | 6,662.0 | 6,940.8 |
| 04/01(水) | 6,710 | 6,830 | 6,500 | 6,770 | 308,300 | 6,788.0 | 6,950.0 |
| 03/31(火) | 6,420 | 6,550 | 6,240 | 6,310 | 285,000 | 6,904.0 | 6,968.8 |
| 03/30(月) | 6,650 | 6,740 | 6,470 | 6,620 | 216,400 | 6,980.0 | 6,995.6 |
| 03/27(金) | 7,090 | 7,140 | 6,870 | 7,000 | 275,200 | 6,968.0 | 7,014.0 |
| 03/26(木) | 7,450 | 7,620 | 7,140 | 7,240 | 306,700 | 6,936.0 | 7,013.2 |
| 03/25(水) | 7,230 | 7,360 | 7,200 | 7,350 | 302,400 | 6,904.0 | 6,994.0 |
| 03/24(火) | 6,860 | 6,950 | 6,540 | 6,690 | 207,400 | 6,786.0 | 6,962.0 |
| 03/23(月) | 6,540 | 6,640 | 6,400 | 6,560 | 297,600 | 6,858.0 | 6,953.6 |
| 03/19(木) | 6,930 | 6,960 | 6,750 | 6,840 | 294,600 | 6,950.0 | 6,961.6 |
| 03/18(水) | 6,910 | 7,090 | 6,910 | 7,080 | 137,900 | 6,984.0 | 6,944.0 |
| 03/17(火) | 7,150 | 7,200 | 6,760 | 6,760 | 168,900 | 7,014.0 | 6,904.0 |
| 03/16(月) | 6,930 | 7,200 | 6,900 | 7,050 | 127,300 | 7,052.0 | 6,860.4 |
| 03/13(金) | 6,810 | 7,060 | 6,800 | 7,020 | 178,100 | 6,950.0 | 6,807.6 |
| 03/12(木) | 7,150 | 7,220 | 6,910 | 7,010 | 208,300 | 7,044.0 | 6,757.6 |
| 03/11(水) | 7,080 | 7,360 | 7,040 | 7,230 | 259,300 | 7,104.0 | 6,710.0 |
| 03/10(火) | 6,740 | 7,100 | 6,560 | 6,950 | 411,200 | 7,020.0 | 6,641.2 |
| 03/09(月) | 6,790 | 6,960 | 6,280 | 6,540 | 874,200 | 7,032.0 | 6,584.4 |
| 03/06(金) | 7,080 | 7,490 | 7,040 | 7,490 | 343,200 | 7,154.0 | 6,539.2 |
| 03/05(木) | 7,240 | 7,620 | 7,130 | 7,310 | 587,500 | 7,062.0 | 6,460.0 |
| 03/04(水) | 6,800 | 7,150 | 6,600 | 6,810 | 546,200 | 7,018.0 | 6,392.0 |
| 03/03(火) | 7,070 | 7,430 | 6,980 | 7,010 | 458,000 | 7,024.0 | 6,335.6 |
| 03/02(月) | 6,850 | 7,180 | 6,790 | 7,150 | 352,600 | 7,070.0 | 6,282.0 |
| 02/27(金) | 6,940 | 7,180 | 6,910 | 7,030 | 422,100 | 7,036.0 | 6,222.0 |
| 02/26(木) | 6,900 | 7,100 | 6,670 | 7,090 | 500,300 | 7,046.0 | 6,153.6 |
| 02/25(水) | 7,300 | 7,300 | 6,780 | 6,840 | 568,900 | 7,024.0 | 6,074.8 |
| 02/24(火) | 7,020 | 7,310 | 7,000 | 7,240 | 289,100 | 7,008.0 | 6,010.4 |
| 02/20(金) | 7,000 | 7,130 | 6,950 | 6,980 | 198,900 | 6,870.0 | 5,933.2 |
| 02/19(木) | 6,980 | 7,120 | 6,910 | 7,080 | 243,100 | 6,770.0 | 5,860.8 |
| 02/18(水) | 6,860 | 7,200 | 6,830 | 6,980 | 407,100 | 6,706.0 | 5,786.4 |
| 02/17(火) | 6,630 | 6,830 | 6,480 | 6,760 | 379,200 | 6,590.0 | 5,712.0 |
| 02/16(月) | 6,490 | 6,900 | 6,330 | 6,550 | 652,700 | 6,454.0 | 5,641.2 |
| 02/13(金) | 6,570 | 6,690 | 6,380 | 6,480 | 456,500 | 6,278.0 | 5,582.0 |
| 02/12(木) | 6,400 | 6,770 | 6,340 | 6,760 | 533,600 | 6,128.0 | 5,528.8 |
| 02/10(火) | 6,170 | 6,400 | 6,150 | 6,400 | 319,500 | 5,930.0 | 5,464.4 |
| 02/09(月) | 5,980 | 6,110 | 5,830 | 6,080 | 395,100 | 5,814.0 | 5,415.6 |
| 02/06(金) | 5,560 | 5,760 | 5,510 | 5,670 | 181,500 | 5,700.0 | - |
| 02/05(木) | 5,650 | 5,770 | 5,600 | 5,730 | 175,100 | 5,672.0 | - |
| 02/04(水) | 5,750 | 5,840 | 5,620 | 5,770 | 245,500 | 5,608.0 | - |
| 02/03(火) | 5,780 | 5,820 | 5,670 | 5,820 | 214,600 | 5,556.0 | - |
| 02/02(月) | 5,550 | 5,780 | 5,460 | 5,510 | 340,300 | 5,514.0 | - |
| 01/30(金) | 5,440 | 5,570 | 5,340 | 5,530 | 280,500 | 5,492.0 | - |
| 01/29(木) | 5,540 | 5,560 | 5,260 | 5,410 | 272,500 | 5,520.0 | - |
| 01/28(水) | 5,510 | 5,560 | 5,420 | 5,510 | 265,700 | 5,568.0 | - |
| 01/27(火) | 5,410 | 5,650 | 5,380 | 5,610 | 218,300 | 5,530.0 | - |
| 01/26(月) | 5,540 | 5,610 | 5,350 | 5,400 | 364,300 | 5,432.0 | - |
| 01/23(金) | 5,460 | 5,750 | 5,330 | 5,670 | 331,100 | 5,398.0 | - |
| 01/22(木) | 5,400 | 5,730 | 5,350 | 5,650 | 452,200 | 5,326.0 | - |
| 01/21(水) | 5,020 | 5,340 | 5,010 | 5,320 | 238,700 | 5,230.0 | - |
| 01/20(火) | 5,480 | 5,480 | 5,090 | 5,120 | 311,200 | 5,210.0 | - |
| 01/19(月) | 5,210 | 5,240 | 5,120 | 5,230 | 214,000 | 5,210.0 | - |
| 01/16(金) | 5,250 | 5,350 | 5,190 | 5,310 | 237,800 | 5,162.0 | - |
| 01/15(木) | 5,120 | 5,200 | 5,060 | 5,170 | 167,500 | 5,114.0 | - |
| 01/14(水) | 5,030 | 5,290 | 5,030 | 5,220 | 210,100 | 5,110.0 | - |
| 01/13(火) | 5,190 | 5,230 | 5,070 | 5,120 | 188,100 | 5,096.0 | - |
| 01/09(金) | 5,070 | 5,130 | 4,890 | 4,990 | 251,000 | 5,108.0 | - |
| 01/08(木) | 5,140 | 5,150 | 5,040 | 5,070 | 181,700 | - | - |
| 01/07(水) | 5,080 | 5,240 | 5,080 | 5,150 | 144,400 | - | - |
| 01/06(火) | 5,240 | 5,280 | 5,030 | 5,150 | 178,400 | - | - |
| 01/05(月) | 5,220 | 5,270 | 5,160 | 5,180 | 182,300 | - | - |
