?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 10/21(水) | 971 | 991 | 960 | 963 | 133,200 | 1,012.6 | 1,121.1 |
| 10/20(火) | 1,001 | 1,005 | 947 | 956 | 188,800 | 1,080.2 | 1,125.6 |
| 10/19(月) | 997 | 1,030 | 992 | 1,020 | 133,000 | 1,131.4 | 1,130.1 |
| 10/16(金) | 1,132 | 1,134 | 1,026 | 1,035 | 260,400 | 1,162.4 | 1,131.8 |
| 10/15(木) | 1,211 | 1,380 | 1,089 | 1,089 | 1,255,400 | 1,178.6 | 1,134.3 |
| 10/14(水) | 1,210 | 1,315 | 1,205 | 1,301 | 237,900 | 1,195.6 | 1,127.6 |
| 10/13(火) | 1,167 | 1,220 | 1,153 | 1,212 | 116,300 | 1,170.8 | 1,115.8 |
| 10/09(金) | 1,095 | 1,183 | 1,093 | 1,175 | 66,900 | 1,165.8 | 1,107.3 |
| 10/08(木) | 1,168 | 1,172 | 1,109 | 1,116 | 64,300 | 1,166.8 | 1,103.4 |
| 10/07(水) | 1,177 | 1,220 | 1,171 | 1,174 | 41,200 | 1,182.4 | 1,109.2 |
| 10/06(火) | 1,184 | 1,205 | 1,176 | 1,177 | 35,600 | 1,183.4 | 1,104.2 |
| 10/05(月) | 1,210 | 1,220 | 1,187 | 1,187 | 27,800 | 1,183.0 | 1,093.1 |
| 10/02(金) | 1,202 | 1,232 | 1,171 | 1,180 | 56,600 | 1,180.4 | 1,082.4 |
| 10/01(木) | 1,190 | 1,197 | 1,158 | 1,194 | 33,800 | 1,170.4 | 1,071.6 |
| 09/30(水) | 1,204 | 1,206 | 1,176 | 1,179 | 34,100 | 1,158.8 | 1,059.9 |
| 09/29(火) | 1,165 | 1,207 | 1,159 | 1,175 | 64,800 | 1,147.4 | 1,046.7 |
| 09/28(月) | 1,148 | 1,200 | 1,148 | 1,174 | 57,900 | 1,132.4 | 1,033.7 |
| 09/25(金) | 1,136 | 1,149 | 1,129 | 1,130 | 29,100 | 1,114.4 | 1,022.2 |
| 09/24(木) | 1,140 | 1,154 | 1,124 | 1,136 | 46,000 | 1,100.6 | 1,013.6 |
| 09/18(金) | 1,101 | 1,133 | 1,094 | 1,122 | 49,400 | 1,084.2 | 1,005.0 |
| 09/17(木) | 1,093 | 1,125 | 1,082 | 1,100 | 73,300 | 1,066.6 | 999.6 |
| 09/16(水) | 1,082 | 1,088 | 1,049 | 1,084 | 36,200 | 1,061.8 | 993.2 |
| 09/15(火) | 1,068 | 1,068 | 1,045 | 1,061 | 14,500 | 1,058.6 | 989.0 |
| 09/14(月) | 1,035 | 1,080 | 1,021 | 1,054 | 32,300 | 1,058.6 | 984.6 |
| 09/11(金) | 1,040 | 1,046 | 1,018 | 1,034 | 37,400 | 1,067.6 | 981.1 |
| 09/10(木) | 1,053 | 1,078 | 1,042 | 1,076 | 18,700 | 1,045.2 | 980.0 |
| 09/09(水) | 1,059 | 1,105 | 1,059 | 1,068 | 39,500 | 1,031.2 | 978.5 |
| 09/08(火) | 1,090 | 1,107 | 1,061 | 1,061 | 53,400 | 1,017.4 | 979.2 |
| 09/07(月) | 1,062 | 1,100 | 1,062 | 1,099 | 61,100 | 1,020.8 | 981.3 |
| 06/26(金) | 992 | 992 | 905 | 922 | 324,400 | 1,053.2 | 983.0 |
| 06/25(木) | 1,064 | 1,148 | 1,005 | 1,006 | 749,100 | 1,078.6 | 991.8 |
| 06/24(水) | 1,048 | 1,094 | 996 | 999 | 266,200 | 1,057.2 | 994.9 |
| 06/23(火) | 1,206 | 1,236 | 1,062 | 1,078 | 784,000 | 1,041.4 | 997.6 |
| 06/22(月) | 1,154 | 1,330 | 1,096 | 1,261 | 2,032,700 | 1,007.8 | 998.9 |
| 06/19(金) | 1,049 | 1,049 | 1,035 | 1,049 | 102,500 | 935.8 | 995.3 |
| 06/18(木) | 934 | 948 | 899 | 899 | 70,400 | 895.8 | 1,002.8 |
| 06/17(水) | 899 | 966 | 898 | 920 | 70,200 | 886.0 | 1,016.2 |
| 06/16(火) | 909 | 916 | 883 | 910 | 73,800 | 879.2 | 1,032.9 |
| 06/15(月) | 871 | 924 | 871 | 901 | 95,300 | 880.2 | 1,052.8 |
| 06/12(金) | 865 | 895 | 848 | 849 | 106,500 | 884.4 | 1,069.2 |
| 06/11(木) | 856 | 880 | 838 | 850 | 57,000 | 912.0 | 1,089.6 |
| 06/10(水) | 907 | 913 | 866 | 886 | 62,000 | 930.0 | 1,108.0 |
| 06/09(火) | 929 | 948 | 912 | 915 | 50,600 | 948.6 | 1,125.6 |
| 06/08(月) | 927 | 945 | 907 | 922 | 95,800 | 955.8 | 1,142.3 |
| 06/05(金) | 935 | 1,003 | 935 | 987 | 81,900 | 964.4 | 1,162.8 |
| 06/04(木) | 964 | 969 | 925 | 940 | 86,100 | 968.2 | 1,181.8 |
| 06/03(水) | 976 | 995 | 962 | 979 | 98,600 | 988.2 | 1,201.7 |
| 06/02(火) | 950 | 962 | 920 | 951 | 143,200 | 1,009.2 | 1,222.5 |
| 06/01(月) | 1,013 | 1,029 | 965 | 965 | 118,800 | 1,042.0 | 1,244.6 |
| 05/29(金) | 1,050 | 1,050 | 1,000 | 1,006 | 87,300 | 1,077.4 | 1,268.6 |
| 05/28(木) | 1,066 | 1,082 | 1,001 | 1,040 | 121,200 | 1,104.6 | 1,294.6 |
| 05/27(水) | 1,107 | 1,124 | 1,070 | 1,084 | 71,300 | 1,113.2 | 1,312.3 |
| 05/26(火) | 1,139 | 1,139 | 1,090 | 1,115 | 65,000 | 1,109.4 | 1,332.5 |
| 05/25(月) | 1,161 | 1,210 | 1,140 | 1,142 | 190,300 | 1,108.6 | 1,342.6 |
| 05/22(金) | 1,094 | 1,167 | 1,089 | 1,142 | 183,300 | 1,114.4 | 1,352.3 |
| 05/21(木) | 1,095 | 1,110 | 1,070 | 1,083 | 120,800 | 1,133.2 | 1,378.0 |
| 05/20(水) | 1,135 | 1,137 | 1,056 | 1,065 | 136,200 | 1,163.8 | 1,398.3 |
| 05/19(火) | 1,171 | 1,182 | 1,088 | 1,111 | 233,700 | 1,218.0 | 1,414.6 |
| 05/18(月) | 1,224 | 1,244 | 1,152 | 1,171 | 201,700 | 1,277.6 | 1,428.1 |
| 05/15(金) | 1,262 | 1,313 | 1,223 | 1,236 | 169,300 | 1,305.2 | 1,433.3 |
| 05/14(木) | 1,366 | 1,420 | 1,226 | 1,236 | 319,600 | 1,330.0 | 1,436.8 |
| 05/13(水) | 1,403 | 1,418 | 1,334 | 1,336 | 239,200 | 1,344.8 | 1,440.5 |
| 05/12(火) | 1,316 | 1,419 | 1,316 | 1,409 | 304,500 | 1,343.0 | 1,439.8 |
| 05/11(月) | 1,380 | 1,390 | 1,302 | 1,309 | 163,400 | 1,327.6 | 1,437.6 |
| 05/08(金) | 1,308 | 1,364 | 1,308 | 1,360 | 151,300 | 1,352.4 | 1,435.4 |
| 05/07(木) | 1,357 | 1,366 | 1,309 | 1,310 | 219,800 | 1,373.2 | 1,431.6 |
| 05/01(金) | 1,356 | 1,364 | 1,305 | 1,327 | 139,900 | 1,398.4 | 1,431.3 |
| 04/30(木) | 1,420 | 1,420 | 1,332 | 1,332 | 168,900 | 1,433.0 | 1,430.2 |
| 04/28(火) | 1,444 | 1,464 | 1,402 | 1,433 | 142,000 | 1,467.0 | 1,432.0 |
| 04/27(月) | 1,436 | 1,558 | 1,360 | 1,464 | 496,900 | 1,493.8 | 1,428.1 |
| 04/24(金) | 1,500 | 1,500 | 1,433 | 1,436 | 157,800 | 1,532.0 | 1,420.9 |
| 04/23(木) | 1,540 | 1,567 | 1,463 | 1,500 | 346,300 | 1,541.4 | 1,423.2 |
| 04/22(水) | 1,554 | 1,554 | 1,488 | 1,502 | 305,100 | 1,559.2 | 1,424.4 |
| 04/21(火) | 1,680 | 1,690 | 1,555 | 1,567 | 520,300 | 1,532.0 | 1,421.3 |
| 04/20(月) | 1,504 | 1,748 | 1,495 | 1,655 | 1,610,700 | 1,495.6 | 1,420.3 |
| 04/17(金) | 1,580 | 1,593 | 1,472 | 1,483 | 682,600 | 1,521.6 | 1,417.7 |
| 04/16(木) | 1,361 | 1,661 | 1,361 | 1,589 | 2,243,700 | 1,543.2 | 1,424.4 |
| 04/15(水) | 1,295 | 1,553 | 1,291 | 1,366 | 1,867,500 | 1,520.0 | 1,430.3 |
| 04/14(火) | 1,798 | 1,880 | 1,385 | 1,385 | 1,080,600 | 1,536.4 | 1,442.7 |
| 04/13(月) | 1,511 | 1,905 | 1,490 | 1,785 | 1,693,400 | 1,519.4 | 1,456.0 |
| 04/10(金) | 1,565 | 1,615 | 1,528 | 1,591 | 816,600 | 1,427.4 | 1,459.0 |
| 04/09(木) | 1,548 | 1,552 | 1,456 | 1,473 | 446,700 | 1,374.8 | 1,471.8 |
| 04/08(水) | 1,414 | 1,456 | 1,366 | 1,448 | 278,000 | 1,344.0 | 1,478.8 |
| 04/07(火) | 1,330 | 1,351 | 1,278 | 1,300 | 123,000 | 1,325.0 | 1,496.0 |
| 04/06(月) | 1,345 | 1,407 | 1,325 | 1,325 | 223,300 | 1,316.0 | 1,530.1 |
| 04/03(金) | 1,350 | 1,356 | 1,296 | 1,328 | 73,300 | 1,303.6 | 1,547.1 |
| 04/02(木) | 1,379 | 1,400 | 1,307 | 1,319 | 222,900 | 1,298.6 | 1,552.0 |
| 04/01(水) | 1,328 | 1,364 | 1,294 | 1,353 | 227,300 | 1,295.0 | 1,545.1 |
| 03/31(火) | 1,234 | 1,308 | 1,231 | 1,255 | 153,400 | 1,299.4 | 1,535.5 |
| 03/30(月) | 1,221 | 1,273 | 1,211 | 1,263 | 135,600 | 1,315.6 | 1,530.9 |
| 03/27(金) | 1,274 | 1,326 | 1,256 | 1,303 | 226,000 | 1,320.0 | 1,529.6 |
| 03/26(木) | 1,357 | 1,367 | 1,281 | 1,301 | 202,300 | 1,358.2 | 1,525.0 |
| 03/25(水) | 1,366 | 1,418 | 1,344 | 1,375 | 182,800 | 1,403.6 | 1,519.7 |
| 03/24(火) | 1,375 | 1,375 | 1,301 | 1,336 | 206,600 | 1,413.8 | 1,512.0 |
| 03/23(月) | 1,344 | 1,383 | 1,272 | 1,285 | 482,900 | 1,454.8 | 1,504.8 |
| 03/19(木) | 1,478 | 1,547 | 1,465 | 1,494 | 266,900 | 1,515.8 | 1,502.8 |
| 03/18(水) | 1,452 | 1,540 | 1,412 | 1,528 | 393,100 | 1,547.0 | 1,492.7 |
| 03/17(火) | 1,581 | 1,581 | 1,417 | 1,426 | 358,800 | 1,589.0 | 1,479.7 |
| 03/16(月) | 1,566 | 1,579 | 1,504 | 1,541 | 205,500 | 1,639.0 | 1,471.7 |
| 03/13(金) | 1,602 | 1,622 | 1,552 | 1,590 | 368,400 | 1,674.0 | 1,460.4 |
| 03/12(木) | 1,682 | 1,734 | 1,640 | 1,650 | 424,400 | 1,728.0 | 1,441.0 |
| 03/11(水) | 1,688 | 1,857 | 1,662 | 1,738 | 799,900 | 1,780.4 | 1,419.3 |
| 03/10(火) | 1,796 | 1,850 | 1,660 | 1,676 | 797,300 | 1,762.6 | 1,391.1 |
| 03/09(月) | 1,660 | 1,730 | 1,592 | 1,716 | 629,600 | 1,803.0 | 1,367.3 |
| 03/06(金) | 1,912 | 2,068 | 1,768 | 1,860 | 1,620,600 | 1,890.0 | 1,345.2 |
| 03/05(木) | 1,889 | 2,049 | 1,800 | 1,912 | 3,595,800 | 1,868.2 | 1,322.5 |
| 03/04(水) | 1,750 | 1,820 | 1,521 | 1,649 | 1,550,800 | 1,776.0 | 1,296.0 |
| 03/03(火) | 2,401 | 2,577 | 1,876 | 1,878 | 4,992,200 | 1,675.4 | 1,275.5 |
| 03/02(月) | 1,725 | 2,151 | 1,645 | 2,151 | 3,493,500 | 1,522.1 | 1,247.0 |
| 02/27(金) | 1,570 | 1,751 | 1,504 | 1,751 | 3,283,300 | 1,320.1 | 1,207.2 |
| 02/26(木) | 1,211 | 1,451 | 1,209 | 1,451 | 1,915,900 | 1,216.1 | 1,186.1 |
| 02/25(水) | 1,135 | 1,195 | 1,116 | 1,146 | 307,800 | 1,163.6 | 1,180.3 |
| 02/24(火) | 1,111 | 1,137 | 1,090 | 1,111 | 166,800 | 1,168.1 | 1,179.3 |
| 02/20(金) | 1,246 | 1,255 | 1,113 | 1,141 | 384,000 | 1,182.1 | 1,180.9 |
| 02/19(木) | 1,203 | 1,282 | 1,173 | 1,231 | 462,300 | 1,184.9 | 1,177.2 |
| 02/18(水) | 1,177 | 1,199 | 1,123 | 1,188 | 201,200 | 1,185.7 | 1,171.9 |
| 02/17(火) | 1,197 | 1,197 | 1,139 | 1,169 | 159,300 | 1,196.3 | 1,164.8 |
| 02/16(月) | 1,155 | 1,189 | 1,115 | 1,182 | 228,100 | 1,203.5 | 1,158.4 |
| 02/13(金) | 1,207 | 1,233 | 1,147 | 1,155 | 210,500 | 1,212.1 | 1,152.9 |
| 02/12(木) | 1,252 | 1,333 | 1,216 | 1,235 | 320,500 | 1,232.9 | 1,151.3 |
| 02/10(火) | 1,204 | 1,268 | 1,165 | 1,242 | 316,100 | 1,207.2 | 1,145.1 |
| 02/09(月) | 1,283 | 1,298 | 1,204 | 1,204 | 411,800 | 1,180.0 | 1,141.9 |
| 02/06(金) | 1,222 | 1,322 | 1,196 | 1,225 | 626,200 | 1,145.8 | 1,142.5 |
| 02/05(木) | 1,108 | 1,291 | 1,108 | 1,259 | 895,600 | 1,117.0 | 1,145.2 |
| 02/04(水) | 1,091 | 1,145 | 1,090 | 1,107 | 170,100 | 1,098.2 | 1,143.4 |
| 02/03(火) | 1,046 | 1,118 | 1,041 | 1,106 | 236,400 | 1,135.3 | 1,139.4 |
| 02/02(月) | 1,053 | 1,074 | 1,026 | 1,033 | 167,300 | 1,164.2 | 1,133.7 |
| 01/30(金) | 1,144 | 1,184 | 1,041 | 1,081 | 340,600 | 1,184.7 | 1,134.5 |
| 01/29(木) | 1,245 | 1,253 | 1,147 | 1,165 | 415,000 | 1,201.5 | 1,130.7 |
| 01/28(水) | 1,235 | 1,347 | 1,195 | 1,292 | 548,300 | 1,199.9 | 1,123.1 |
| 01/27(火) | 1,166 | 1,271 | 1,152 | 1,250 | 534,000 | 1,186.3 | 1,104.8 |
| 01/26(月) | 1,181 | 1,215 | 1,110 | 1,136 | 300,700 | 1,197.5 | 1,084.6 |
| 01/23(金) | 1,141 | 1,181 | 1,101 | 1,165 | 241,700 | 1,194.6 | 1,069.2 |
| 01/22(木) | 1,234 | 1,254 | 1,125 | 1,157 | 516,300 | 1,191.6 | 1,050.9 |
| 01/21(水) | 1,217 | 1,286 | 1,204 | 1,224 | 458,300 | 1,169.9 | 1,033.2 |
| 01/20(火) | 1,210 | 1,337 | 1,175 | 1,306 | 1,090,900 | 1,145.0 | 1,012.5 |
| 01/19(月) | 1,185 | 1,272 | 1,120 | 1,121 | 757,600 | 1,086.0 | 994.5 |
| 01/16(金) | 1,062 | 1,171 | 1,027 | 1,150 | 763,500 | 1,063.5 | 978.0 |
| 01/15(木) | 1,019 | 1,154 | 1,012 | 1,048 | 722,800 | 1,042.4 | 960.3 |
| 01/14(水) | 1,040 | 1,251 | 1,022 | 1,100 | 2,294,300 | 1,055.8 | 945.7 |
| 01/13(火) | 1,030 | 1,044 | 974 | 1,011 | 272,300 | 1,051.8 | 925.2 |
| 01/09(金) | 1,050 | 1,071 | 1,008 | 1,009 | 156,500 | 1,081.6 | 907.0 |
| 01/08(木) | 1,087 | 1,119 | 1,036 | 1,044 | 244,500 | 1,123.7 | 889.0 |
| 01/07(水) | 1,070 | 1,116 | 1,014 | 1,115 | 421,400 | 1,173.6 | 870.5 |
| 01/06(火) | 1,185 | 1,211 | 1,062 | 1,080 | 550,500 | 1,193.4 | 849.2 |
| 01/05(月) | 1,213 | 1,224 | 1,110 | 1,160 | 639,600 | 1,178.6 | 826.5 |
| 12/30(火) | 1,264 | 1,397 | 1,139 | 1,219 | 1,441,400 | 1,139.3 | 800.3 |
| 12/29(月) | 1,185 | 1,357 | 1,166 | 1,294 | 1,929,300 | 1,106.1 | 771.7 |
| 12/26(金) | 976 | 1,263 | 969 | 1,214 | 4,334,500 | 1,044.5 | 739.3 |
| 12/25(木) | 938 | 1,008 | 891 | 1,006 | 856,700 | 996.4 | 710.4 |
| 12/24(水) | 1,073 | 1,106 | 923 | 963 | 2,274,300 | 962.2 | 689.6 |
| 12/23(火) | 985 | 1,134 | 968 | 1,053 | 3,980,400 | 918.6 | 670.8 |
| 12/22(月) | 954 | 1,091 | 880 | 986 | 4,289,800 | 858.4 | 649.0 |
| 12/19(金) | 839 | 983 | 807 | 973 | 4,323,400 | 802.3 | 630.0 |
| 12/18(木) | 743 | 835 | 740 | 835 | 1,306,800 | 750.4 | 611.7 |
| 12/17(水) | 744 | 827 | 719 | 745 | 2,373,500 | 724.9 | 597.7 |
| 12/16(火) | 691 | 773 | 682 | 752 | 1,170,200 | 747.0 | 587.1 |
| 12/15(月) | 684 | 745 | 679 | 706 | 560,200 | 738.1 | 576.1 |
| 12/12(金) | 679 | 767 | 669 | 714 | 1,189,100 | 738.7 | 566.7 |
| 12/11(木) | 930 | 962 | 708 | 708 | 5,310,800 | 732.8 | 557.3 |
| 12/10(水) | 723 | 856 | 721 | 856 | 4,209,800 | 708.3 | 548.3 |
| 12/09(火) | 694 | 778 | 637 | 708 | 2,432,400 | 648.5 | 534.1 |
| 12/08(月) | 768 | 768 | 684 | 709 | 2,823,300 | 618.7 | 525.8 |
| 12/05(金) | 595 | 684 | 595 | 684 | 2,656,700 | 593.0 | 517.6 |
| 12/04(木) | 567 | 588 | 559 | 585 | 138,800 | 573.1 | 510.1 |
| 12/03(水) | 573 | 573 | 550 | 557 | 152,800 | 558.5 | 506.4 |
| 12/02(火) | 581 | 596 | 556 | 559 | 108,700 | 548.2 | 503.7 |
| 12/01(月) | 592 | 602 | 574 | 580 | 239,200 | 537.4 | 501.1 |
| 11/28(金) | 591 | 595 | 561 | 584 | 433,400 | 518.0 | 498.0 |
| 11/27(木) | 511 | 516 | 509 | 512 | 34,200 | 499.3 | 494.7 |
| 11/26(水) | 505 | 520 | 504 | 505 | 73,100 | 494.1 | 494.2 |
| 11/25(火) | 489 | 504 | 488 | 504 | 61,800 | 491.6 | - |
| 11/21(金) | 486 | 497 | 484 | 484 | 34,500 | 492.6 | - |
| 11/20(木) | 492 | 499 | 491 | 491 | 36,700 | 497.7 | - |
| 11/19(水) | 497 | 501 | 487 | 487 | 59,500 | 503.0 | - |
| 11/18(火) | 509 | 511 | 484 | 493 | 95,400 | 502.6 | - |
| 11/17(月) | 505 | 514 | 502 | 509 | 45,100 | 500.1 | - |
| 11/14(金) | 509 | 510 | 501 | 509 | 61,100 | 493.5 | - |
| 11/13(木) | 487 | 526 | 485 | 517 | 197,600 | 486.2 | - |
| 11/12(水) | 480 | 488 | 478 | 485 | 30,500 | 478.1 | - |
| 11/11(火) | 480 | 484 | 476 | 480 | 25,000 | 477.8 | - |
| 11/10(月) | 474 | 484 | 472 | 477 | 30,800 | 482.1 | - |
| 11/07(金) | 478 | 478 | 469 | 473 | 33,100 | 486.8 | - |
| 11/06(木) | 485 | 485 | 477 | 477 | 38,600 | 493.0 | - |
| 11/05(水) | 500 | 500 | 473 | 483 | 117,200 | 496.9 | - |
| 11/04(火) | 501 | 506 | 496 | 501 | 40,100 | 498.9 | - |
| 10/31(金) | 507 | 509 | 497 | 500 | 84,300 | 496.3 | - |
| 10/30(木) | 497 | 506 | 496 | 503 | 94,700 | 495.3 | - |
| 10/29(水) | 496 | 505 | 488 | 497 | 97,100 | 494.9 | - |
| 10/28(火) | 491 | 506 | 484 | 493 | 71,800 | 495.9 | - |
| 10/27(月) | 500 | 500 | 487 | 489 | 95,900 | 497.7 | - |
| 10/24(金) | 501 | 502 | 491 | 496 | 54,200 | 501.0 | - |
| 10/23(木) | 498 | 505 | 497 | 501 | 20,600 | 501.6 | - |
| 10/22(水) | 498 | 508 | 490 | 501 | 63,100 | 502.8 | - |
| 10/21(火) | 503 | 509 | 500 | 501 | 36,300 | 503.4 | - |
