?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 21,060 | 21,460 | 20,960 | 21,255 | 1,610,600 | 21,725.0 | 23,600.2 |
| 08/13(木) | 21,570 | 21,750 | 21,310 | 21,365 | 1,810,200 | 21,894.0 | 23,768.4 |
| 08/12(水) | 21,995 | 22,100 | 21,510 | 21,570 | 1,885,500 | 22,074.0 | 23,953.0 |
| 08/10(月) | 22,375 | 22,390 | 22,075 | 22,225 | 1,004,700 | 22,513.0 | 24,136.2 |
| 08/07(金) | 22,090 | 22,270 | 21,980 | 22,210 | 1,168,200 | 22,727.0 | 24,275.0 |
| 08/06(木) | 21,765 | 22,195 | 21,640 | 22,100 | 1,862,200 | 22,944.0 | 24,390.8 |
| 08/05(水) | 21,630 | 22,290 | 21,200 | 22,265 | 6,542,900 | 23,252.0 | 24,498.6 |
| 08/04(火) | 23,520 | 23,765 | 23,350 | 23,765 | 1,615,400 | 23,569.0 | 24,595.4 |
| 08/03(月) | 23,305 | 23,415 | 22,845 | 23,295 | 1,812,600 | 23,565.0 | 24,623.2 |
| 07/31(金) | 23,745 | 23,770 | 23,260 | 23,295 | 1,509,800 | 23,733.0 | 24,653.4 |
| 07/30(木) | 23,670 | 23,820 | 23,425 | 23,640 | 1,386,000 | 23,850.0 | 24,675.6 |
| 07/29(水) | 23,865 | 23,920 | 23,605 | 23,850 | 1,803,600 | 23,945.0 | 24,669.6 |
| 07/28(火) | 23,895 | 24,055 | 23,610 | 23,745 | 1,267,200 | 24,023.0 | 24,660.8 |
| 07/27(月) | 23,760 | 24,135 | 23,760 | 24,135 | 917,800 | 24,178.0 | 24,667.2 |
| 07/24(金) | 23,810 | 24,100 | 23,720 | 23,880 | 1,112,800 | 24,251.0 | 24,657.4 |
| 07/23(木) | 24,115 | 24,300 | 24,055 | 24,115 | 1,049,600 | 24,449.0 | 24,654.0 |
| 07/22(水) | 24,520 | 24,720 | 24,205 | 24,240 | 1,339,300 | 24,624.0 | 24,636.6 |
| 07/21(火) | 24,380 | 24,700 | 24,250 | 24,520 | 941,300 | 24,756.0 | 24,610.6 |
| 07/17(金) | 24,840 | 24,945 | 24,300 | 24,500 | 1,472,100 | 24,850.0 | 24,564.2 |
| 07/16(木) | 24,650 | 25,055 | 24,630 | 24,870 | 823,200 | 24,972.0 | 24,505.4 |
| 07/15(水) | 25,220 | 25,295 | 24,615 | 24,990 | 1,026,000 | 25,033.0 | 24,433.4 |
| 07/14(火) | 25,045 | 25,180 | 24,870 | 24,900 | 894,400 | 25,127.0 | 24,365.8 |
| 07/13(月) | 25,600 | 25,630 | 24,935 | 24,990 | 1,027,000 | 25,343.0 | 24,300.4 |
| 07/10(金) | 25,615 | 25,620 | 25,110 | 25,110 | 1,080,200 | 25,575.0 | 24,238.4 |
| 07/09(木) | 25,490 | 25,580 | 25,020 | 25,175 | 1,280,600 | 25,692.0 | 24,182.0 |
| 07/08(水) | 25,720 | 25,880 | 25,275 | 25,460 | 1,505,200 | 25,678.0 | 24,124.8 |
| 07/07(火) | 26,335 | 26,440 | 25,925 | 25,980 | 1,411,800 | 25,545.0 | 24,058.2 |
| 07/06(月) | 25,900 | 26,365 | 25,705 | 26,150 | 1,322,900 | 25,286.0 | 23,925.4 |
| 07/03(金) | 25,165 | 25,700 | 25,050 | 25,695 | 1,311,400 | 24,948.0 | 23,824.6 |
| 07/02(木) | 24,670 | 25,530 | 24,650 | 25,105 | 1,461,900 | 24,619.0 | 23,728.2 |
| 07/01(水) | 24,850 | 24,905 | 24,285 | 24,795 | 1,087,000 | 24,368.0 | 23,663.2 |
| 06/30(火) | 24,705 | 24,830 | 24,350 | 24,685 | 1,334,200 | 24,107.0 | 23,607.6 |
| 06/29(月) | 24,100 | 24,590 | 23,975 | 24,460 | 1,617,700 | 23,896.0 | 23,545.6 |
| 06/26(金) | 23,970 | 24,225 | 23,825 | 24,050 | 1,200,900 | 23,785.0 | 23,546.0 |
| 06/25(木) | 23,800 | 24,175 | 23,685 | 23,850 | 1,325,200 | 23,753.0 | 23,546.6 |
| 06/24(水) | 23,630 | 23,815 | 23,490 | 23,490 | 825,400 | 23,742.0 | 23,539.6 |
| 06/23(火) | 23,815 | 24,415 | 23,470 | 23,630 | 1,511,900 | 23,780.0 | 23,544.2 |
| 06/22(月) | 23,855 | 24,260 | 23,785 | 23,905 | 761,600 | 23,772.0 | 23,548.2 |
| 06/19(金) | 23,950 | 24,035 | 23,740 | 23,890 | 1,592,300 | 23,663.0 | 23,552.8 |
| 06/18(木) | 23,795 | 24,030 | 23,690 | 23,795 | 659,100 | 23,491.0 | 23,612.0 |
| 06/17(水) | 23,585 | 23,880 | 23,530 | 23,680 | 667,600 | 23,346.0 | 23,661.2 |
| 06/16(火) | 23,500 | 23,725 | 23,360 | 23,590 | 978,500 | 23,270.0 | 23,745.2 |
| 06/15(月) | 23,205 | 23,475 | 23,015 | 23,360 | 836,200 | 23,205.0 | 23,766.0 |
| 06/12(金) | 23,420 | 23,475 | 23,000 | 23,030 | 1,351,000 | 23,221.0 | 23,803.2 |
| 06/11(木) | 22,875 | 23,150 | 22,560 | 23,070 | 1,095,300 | 23,355.0 | 23,864.0 |
| 06/10(水) | 23,230 | 23,410 | 23,010 | 23,300 | 870,800 | 23,490.0 | 23,933.2 |
| 06/09(火) | 23,730 | 23,775 | 23,265 | 23,265 | 1,045,900 | 23,589.0 | 23,915.4 |
| 06/08(月) | 23,400 | 23,600 | 23,095 | 23,440 | 1,253,900 | 23,468.0 | 23,863.4 |
| 06/05(金) | 23,745 | 23,900 | 23,625 | 23,700 | 767,300 | 23,506.0 | 23,800.4 |
| 06/04(木) | 23,785 | 24,240 | 23,600 | 23,745 | 1,216,000 | 23,423.0 | 23,711.4 |
| 06/03(水) | 23,005 | 23,935 | 22,820 | 23,795 | 1,389,000 | 23,370.0 | 23,624.2 |
| 06/02(火) | 23,150 | 23,350 | 22,420 | 22,660 | 1,674,100 | 23,292.0 | 23,516.0 |
| 06/01(月) | 23,700 | 24,160 | 23,565 | 23,630 | 1,044,300 | 23,387.0 | 23,459.0 |
| 05/29(金) | 23,700 | 23,830 | 23,285 | 23,285 | 1,746,100 | 23,555.0 | 23,379.0 |
| 05/28(木) | 23,950 | 23,950 | 23,325 | 23,480 | 897,800 | 23,711.0 | 23,337.2 |
| 05/27(水) | 23,425 | 23,965 | 23,245 | 23,405 | 1,141,900 | 23,750.0 | 23,250.6 |
| 05/26(火) | 23,685 | 23,965 | 23,110 | 23,135 | 1,219,300 | 23,790.0 | 23,198.0 |
| 05/25(月) | 24,060 | 24,580 | 23,845 | 24,470 | 796,900 | 23,909.0 | 23,082.6 |
| 05/22(金) | 23,700 | 24,215 | 23,555 | 24,065 | 995,200 | 23,819.0 | 22,923.4 |
| 05/21(木) | 24,105 | 24,160 | 23,595 | 23,675 | 821,900 | 24,080.0 | 22,770.2 |
| 05/20(水) | 23,865 | 23,890 | 23,230 | 23,605 | 897,300 | 24,350.0 | 22,648.6 |
| 05/19(火) | 24,350 | 24,350 | 23,700 | 23,730 | 932,000 | 24,785.0 | 22,515.6 |
| 05/18(月) | 25,495 | 25,495 | 24,020 | 24,020 | 1,175,000 | 24,861.0 | 22,381.0 |
| 05/15(金) | 25,210 | 25,410 | 25,070 | 25,370 | 1,190,800 | 24,915.0 | 22,208.8 |
| 05/14(木) | 25,380 | 25,460 | 24,850 | 25,025 | 1,355,600 | 24,751.0 | 21,973.4 |
| 05/13(水) | 25,105 | 25,900 | 24,800 | 25,780 | 2,850,900 | 24,706.0 | 21,763.0 |
| 05/12(火) | 24,345 | 24,355 | 23,675 | 24,110 | 1,175,600 | 24,121.0 | 21,513.6 |
| 05/11(月) | 24,315 | 24,435 | 23,985 | 24,290 | 1,172,300 | 23,692.0 | 21,337.0 |
| 05/08(金) | 24,475 | 24,865 | 24,305 | 24,550 | 1,880,800 | 23,207.0 | 21,112.8 |
| 05/07(木) | 24,195 | 24,830 | 23,930 | 24,800 | 3,378,100 | 22,592.0 | 20,890.2 |
| 05/01(金) | 22,620 | 23,105 | 22,525 | 22,855 | 2,049,200 | 21,945.0 | 20,668.6 |
| 04/30(木) | 22,020 | 22,165 | 21,755 | 21,965 | 1,781,400 | 21,592.0 | 20,567.4 |
| 04/28(火) | 21,970 | 22,085 | 21,680 | 21,865 | 1,107,900 | 21,446.0 | 20,472.3 |
| 04/27(月) | 21,405 | 21,960 | 21,360 | 21,475 | 1,051,900 | 21,399.0 | 20,364.7 |
| 04/24(金) | 21,435 | 21,615 | 21,285 | 21,565 | 825,400 | 21,552.0 | 20,244.2 |
| 04/23(木) | 21,100 | 21,385 | 20,905 | 21,090 | 859,300 | 21,502.0 | 20,149.4 |
| 04/22(水) | 21,500 | 21,635 | 21,235 | 21,235 | 795,500 | 21,702.0 | 20,089.9 |
| 04/21(火) | 22,005 | 22,105 | 21,630 | 21,630 | 1,089,800 | 21,505.0 | 19,998.0 |
| 04/20(月) | 21,660 | 22,285 | 21,570 | 22,240 | 1,518,000 | 21,277.0 | 19,882.0 |
| 04/17(金) | 22,110 | 22,245 | 21,315 | 21,315 | 1,520,900 | 20,876.0 | 19,747.8 |
| 04/16(木) | 22,250 | 23,065 | 22,070 | 22,090 | 3,536,800 | 20,740.0 | 19,665.0 |
| 04/15(水) | 20,520 | 20,575 | 20,205 | 20,250 | 720,600 | 20,378.0 | 19,550.4 |
| 04/14(火) | 20,385 | 20,495 | 20,245 | 20,490 | 837,400 | 20,401.0 | 19,502.5 |
| 04/13(月) | 20,250 | 20,460 | 20,095 | 20,235 | 1,485,100 | 20,246.0 | 19,437.8 |
| 04/10(金) | 20,325 | 20,825 | 20,325 | 20,635 | 1,171,300 | 20,096.0 | 19,420.0 |
| 04/09(木) | 20,150 | 20,445 | 20,130 | 20,280 | 847,700 | 19,922.0 | 19,371.5 |
| 04/08(水) | 20,600 | 20,680 | 20,140 | 20,365 | 1,077,000 | 19,775.0 | 19,310.9 |
| 04/07(火) | 19,610 | 19,760 | 19,470 | 19,715 | 567,200 | 19,641.0 | 19,268.5 |
| 04/06(月) | 19,700 | 19,765 | 19,485 | 19,485 | 567,700 | 19,435.0 | 19,276.9 |
| 04/03(金) | 19,755 | 19,940 | 19,720 | 19,765 | 618,200 | 19,335.0 | 19,286.9 |
| 04/02(木) | 19,745 | 19,965 | 19,450 | 19,545 | 983,200 | 19,234.0 | 19,277.2 |
| 04/01(水) | 19,515 | 19,720 | 19,240 | 19,695 | 1,297,700 | 19,390.1 | 19,309.2 |
| 03/31(火) | 18,620 | 19,040 | 18,525 | 18,685 | 1,293,300 | 19,368.5 | 19,332.6 |
| 03/30(月) | 18,600 | 19,035 | 18,435 | 18,985 | 1,483,000 | 19,466.6 | 19,367.3 |
| 03/27(金) | 19,721 | 19,820 | 18,646 | 19,260 | 2,785,000 | 19,362.1 | 19,399.9 |
| 03/26(木) | 19,983 | 20,360 | 19,934 | 20,325 | 1,539,300 | 19,349.2 | 19,430.3 |
| 03/25(水) | 19,523 | 19,706 | 19,463 | 19,587 | 1,166,800 | 19,204.5 | 19,405.5 |
| 03/24(火) | 18,859 | 19,176 | 18,774 | 19,176 | 1,256,100 | 19,074.7 | 19,406.5 |
| 03/23(月) | 18,586 | 18,710 | 18,299 | 18,462 | 1,533,000 | 18,985.5 | 19,407.3 |
| 03/19(木) | 19,206 | 19,414 | 19,101 | 19,196 | 1,240,000 | 19,069.7 | 19,437.8 |
| 03/18(水) | 18,933 | 19,602 | 18,869 | 19,602 | 924,000 | 19,079.6 | 19,413.4 |
| 03/17(火) | 18,903 | 19,067 | 18,804 | 18,938 | 821,600 | 19,004.3 | 19,364.7 |
| 03/16(月) | 18,462 | 18,814 | 18,462 | 18,730 | 1,116,200 | 19,027.1 | 19,321.1 |
| 03/13(金) | 18,333 | 19,354 | 18,333 | 18,883 | 1,731,900 | 19,055.9 | 19,282.8 |
| 03/12(木) | 19,116 | 19,349 | 19,007 | 19,245 | 1,070,300 | 19,237.2 | 19,295.5 |
| 03/11(水) | 19,077 | 19,463 | 18,978 | 19,225 | 1,197,100 | 19,272.9 | 19,301.8 |
| 03/10(火) | 19,196 | 19,250 | 18,804 | 19,052 | 1,286,600 | 19,180.7 | 19,286.0 |
| 03/09(月) | 18,700 | 18,978 | 18,393 | 18,874 | 1,570,300 | 19,231.3 | 19,260.6 |
| 03/06(金) | 19,116 | 19,790 | 19,116 | 19,790 | 878,400 | 19,441.4 | 19,231.3 |
| 03/05(木) | 19,542 | 19,646 | 19,151 | 19,424 | 1,801,400 | 19,430.5 | 19,171.0 |
| 03/04(水) | 18,908 | 18,938 | 18,467 | 18,765 | 1,351,800 | 19,450.3 | 19,148.0 |
| 03/03(火) | 20,117 | 20,172 | 19,151 | 19,305 | 1,441,600 | 19,766.4 | 19,163.5 |
| 03/02(月) | 19,607 | 19,924 | 19,374 | 19,924 | 1,195,800 | 19,961.6 | 19,174.4 |
| 02/27(金) | 19,552 | 19,765 | 19,483 | 19,736 | 1,271,100 | 19,887.3 | 19,151.8 |
| 02/26(木) | 20,350 | 20,415 | 19,523 | 19,523 | 1,320,800 | 19,900.2 | 19,141.3 |
| 02/25(水) | 20,722 | 20,727 | 20,306 | 20,345 | 1,053,500 | 19,999.3 | 19,142.1 |
| 02/24(火) | 19,384 | 20,469 | 19,354 | 20,281 | 1,454,400 | 19,871.4 | 19,115.7 |
| 02/20(金) | 19,711 | 19,780 | 19,498 | 19,552 | 1,037,100 | 19,737.7 | 19,098.3 |
| 02/19(木) | 20,018 | 20,023 | 19,756 | 19,800 | 973,100 | 19,666.3 | 19,099.1 |
| 02/18(水) | 19,820 | 20,058 | 19,741 | 20,018 | 1,008,200 | 19,551.4 | 19,088.0 |
| 02/17(火) | 19,552 | 19,810 | 19,379 | 19,706 | 907,000 | 19,265.0 | 19,070.3 |
| 02/16(月) | 19,468 | 19,691 | 19,310 | 19,612 | 1,145,000 | 19,000.4 | 19,048.3 |
| 02/13(金) | 19,062 | 19,433 | 19,032 | 19,196 | 2,000,900 | 18,647.6 | 19,022.2 |
| 02/12(木) | 18,765 | 19,349 | 18,725 | 19,225 | 1,824,000 | 18,363.2 | 19,032.1 |
| 02/10(火) | 18,383 | 18,918 | 18,314 | 18,586 | 1,766,700 | 18,358.2 | 19,068.3 |
| 02/09(月) | 18,631 | 18,918 | 18,224 | 18,383 | 2,519,300 | 18,521.7 | 19,127.6 |
| 02/06(金) | 17,392 | 17,883 | 17,224 | 17,848 | 1,980,600 | 18,610.9 | - |
| 02/05(木) | 17,699 | 18,224 | 17,580 | 17,774 | 3,566,900 | 18,724.9 | - |
| 02/04(水) | 19,220 | 19,399 | 19,002 | 19,201 | 1,271,300 | 18,798.2 | - |
| 02/03(火) | 18,943 | 19,404 | 18,849 | 19,404 | 1,251,900 | 18,614.9 | - |
| 02/02(月) | 18,799 | 19,042 | 18,636 | 18,829 | 1,272,600 | 18,503.9 | - |
| 01/30(金) | 18,195 | 18,428 | 18,110 | 18,418 | 1,132,500 | 18,568.3 | - |
| 01/29(木) | 18,224 | 18,279 | 17,977 | 18,140 | 1,368,800 | 18,800.2 | - |
| 01/28(水) | 18,735 | 18,809 | 18,284 | 18,284 | 1,307,000 | 19,044.0 | - |
| 01/27(火) | 19,032 | 19,077 | 18,814 | 18,849 | 989,700 | 19,281.8 | - |
| 01/26(月) | 19,215 | 19,255 | 19,042 | 19,151 | 995,900 | 19,420.5 | - |
| 01/23(金) | 19,676 | 19,686 | 19,334 | 19,577 | 1,022,100 | 19,527.6 | - |
| 01/22(木) | 19,805 | 20,137 | 19,324 | 19,359 | 1,756,000 | 19,581.1 | - |
| 01/21(水) | 19,146 | 19,518 | 19,032 | 19,473 | 1,057,800 | 19,623.7 | - |
| 01/20(火) | 19,448 | 19,577 | 19,443 | 19,542 | 740,600 | 19,633.6 | - |
| 01/19(月) | 19,696 | 19,721 | 19,404 | 19,686 | 727,600 | 19,640.5 | - |
| 01/16(金) | 19,552 | 19,909 | 19,503 | 19,845 | 1,062,100 | 19,534.5 | - |
| 01/15(木) | 19,523 | 19,716 | 19,300 | 19,572 | 921,900 | 19,357.1 | - |
| 01/14(水) | 19,785 | 19,899 | 19,523 | 19,523 | 1,107,300 | 19,331.4 | - |
| 01/13(火) | 19,483 | 19,646 | 19,329 | 19,577 | 1,587,600 | 19,453.3 | - |
| 01/09(金) | 19,121 | 19,344 | 18,958 | 19,156 | 1,471,400 | 19,551.4 | - |
| 01/08(木) | 19,225 | 19,404 | 18,913 | 18,958 | 1,562,100 | - | - |
| 01/07(水) | 19,711 | 19,869 | 19,339 | 19,443 | 1,857,700 | - | - |
| 01/06(火) | 20,266 | 20,310 | 20,058 | 20,132 | 753,600 | - | - |
| 01/05(月) | 20,167 | 20,345 | 20,028 | 20,068 | 830,600 | - | - |
