?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 13,300 | 13,680 | 13,130 | 13,490 | 191,600 | 13,008.0 | 13,700.0 |
| 08/13(木) | 13,190 | 13,530 | 12,960 | 13,100 | 157,100 | 13,114.0 | 13,740.4 |
| 08/12(水) | 12,300 | 13,030 | 11,950 | 13,000 | 231,000 | 13,458.0 | 13,839.6 |
| 08/10(月) | 13,490 | 13,740 | 12,500 | 12,560 | 281,500 | 13,662.0 | 13,983.6 |
| 08/07(金) | 13,830 | 13,830 | 12,240 | 12,890 | 474,300 | 13,840.0 | 14,108.8 |
| 08/06(木) | 14,620 | 15,010 | 13,900 | 14,020 | 150,800 | 13,928.0 | 14,206.0 |
| 08/05(水) | 14,450 | 15,060 | 14,150 | 14,820 | 236,700 | 13,574.0 | 14,304.4 |
| 08/04(火) | 13,530 | 14,190 | 13,340 | 14,020 | 234,200 | 12,996.0 | 14,348.8 |
| 08/03(月) | 13,030 | 13,550 | 12,790 | 13,450 | 144,300 | 12,698.0 | 14,398.0 |
| 07/31(金) | 13,040 | 13,660 | 12,710 | 13,330 | 232,300 | 12,776.0 | 14,478.8 |
| 07/30(木) | 11,780 | 12,600 | 11,710 | 12,250 | 172,000 | 12,970.0 | 14,582.4 |
| 07/29(水) | 12,390 | 12,790 | 11,530 | 11,930 | 233,300 | 13,366.0 | 14,715.6 |
| 07/28(火) | 13,420 | 13,450 | 12,500 | 12,530 | 159,100 | 13,766.0 | 14,860.4 |
| 07/27(月) | 14,300 | 14,380 | 13,460 | 13,840 | 143,300 | 14,032.0 | 15,024.8 |
| 07/24(金) | 14,210 | 14,320 | 13,970 | 14,300 | 106,800 | 13,972.0 | 15,120.4 |
| 07/23(木) | 14,230 | 14,380 | 13,920 | 14,230 | 102,800 | 13,988.0 | 15,200.8 |
| 07/22(水) | 14,160 | 14,470 | 13,860 | 13,930 | 110,800 | 14,124.0 | 15,258.8 |
| 07/21(火) | 13,540 | 14,000 | 13,210 | 13,860 | 129,400 | 14,186.0 | 15,290.4 |
| 07/17(金) | 14,000 | 14,150 | 12,960 | 13,540 | 224,500 | 14,272.0 | 15,285.6 |
| 07/16(木) | 14,570 | 14,700 | 14,300 | 14,380 | 88,100 | 14,550.0 | 15,280.4 |
| 07/15(水) | 14,450 | 14,990 | 14,150 | 14,910 | 118,200 | 14,606.0 | 15,233.6 |
| 07/14(火) | 14,200 | 14,360 | 13,880 | 14,240 | 101,000 | 14,524.0 | 15,168.4 |
| 07/13(月) | 14,930 | 15,200 | 14,150 | 14,290 | 126,900 | 14,792.0 | 15,156.4 |
| 07/10(金) | 15,400 | 15,610 | 14,870 | 14,930 | 132,000 | 15,254.0 | 15,154.0 |
| 07/09(木) | 14,740 | 15,090 | 14,640 | 14,660 | 121,600 | 15,406.0 | 15,170.0 |
| 07/08(水) | 14,800 | 15,440 | 14,500 | 14,500 | 192,900 | 15,538.0 | 15,184.0 |
| 07/07(火) | 16,580 | 16,700 | 15,380 | 15,580 | 177,600 | 15,934.0 | 15,164.4 |
| 07/06(月) | 15,950 | 16,660 | 15,700 | 16,600 | 199,300 | 16,004.0 | 15,105.6 |
| 07/03(金) | 14,920 | 15,690 | 14,700 | 15,690 | 128,100 | 15,734.0 | 14,976.8 |
| 07/02(木) | 15,850 | 16,000 | 15,230 | 15,320 | 138,700 | 15,690.0 | 14,899.2 |
| 07/01(水) | 16,330 | 16,630 | 16,170 | 16,480 | 152,900 | 15,810.0 | 14,852.0 |
| 06/30(火) | 15,650 | 16,500 | 15,460 | 15,930 | 169,100 | 15,630.0 | 14,779.2 |
| 06/29(月) | 15,230 | 15,400 | 14,790 | 15,250 | 104,600 | 15,554.0 | 14,737.2 |
| 06/26(金) | 15,520 | 15,810 | 15,240 | 15,470 | 121,500 | 15,832.0 | 14,705.2 |
| 06/25(木) | 16,500 | 16,500 | 15,800 | 15,920 | 150,400 | 15,984.0 | 14,638.0 |
| 06/24(水) | 15,390 | 16,050 | 15,340 | 15,580 | 120,400 | 16,062.0 | 14,545.2 |
| 06/23(火) | 16,850 | 16,900 | 15,550 | 15,550 | 136,400 | 16,082.0 | 14,449.2 |
| 06/22(月) | 16,850 | 16,890 | 16,470 | 16,640 | 188,300 | 15,916.0 | 14,371.2 |
| 06/19(金) | 16,480 | 16,770 | 16,120 | 16,230 | 225,100 | 15,336.0 | 14,306.8 |
| 06/18(木) | 16,030 | 16,460 | 15,850 | 16,310 | 250,500 | 14,772.0 | 14,266.0 |
| 06/17(水) | 14,720 | 15,880 | 14,590 | 15,680 | 248,900 | 14,152.0 | 14,240.8 |
| 06/16(火) | 13,760 | 14,800 | 13,710 | 14,720 | 176,200 | 13,672.0 | 14,202.4 |
| 06/15(月) | 13,990 | 14,160 | 13,640 | 13,740 | 143,900 | 13,516.0 | 14,204.8 |
| 06/12(金) | 13,600 | 13,900 | 13,190 | 13,410 | 187,400 | 13,614.0 | 14,247.2 |
| 06/11(木) | 12,730 | 13,310 | 12,350 | 13,210 | 217,200 | 13,998.0 | 14,305.6 |
| 06/10(水) | 13,770 | 13,900 | 13,170 | 13,280 | 154,500 | 14,358.0 | 14,378.8 |
| 06/09(火) | 14,360 | 14,580 | 13,850 | 13,940 | 192,600 | 14,504.0 | 14,422.4 |
| 06/08(月) | 14,000 | 14,610 | 13,940 | 14,230 | 209,900 | 14,538.0 | 14,434.8 |
| 06/05(金) | 15,190 | 15,480 | 14,700 | 15,330 | 218,000 | 14,368.0 | 14,424.0 |
| 06/04(木) | 14,090 | 15,340 | 13,710 | 15,010 | 340,900 | 14,052.0 | 14,357.6 |
| 06/03(水) | 14,400 | 14,490 | 13,730 | 14,010 | 204,200 | 13,878.0 | 14,292.4 |
| 06/02(火) | 13,960 | 14,420 | 13,430 | 14,110 | 370,200 | 14,008.0 | 14,259.2 |
| 06/01(月) | 14,020 | 14,190 | 13,380 | 13,380 | 225,800 | 14,162.0 | 14,225.6 |
| 05/29(金) | 14,100 | 14,300 | 13,580 | 13,750 | 317,700 | 14,376.0 | 14,228.0 |
| 05/28(木) | 14,150 | 14,450 | 13,760 | 14,140 | 231,400 | 14,384.0 | 14,222.0 |
| 05/27(水) | 15,180 | 15,310 | 14,420 | 14,660 | 154,200 | 14,276.0 | 14,194.0 |
| 05/26(火) | 14,460 | 15,090 | 14,020 | 14,880 | 240,100 | 13,980.0 | 14,167.6 |
| 05/25(月) | 14,280 | 14,610 | 14,240 | 14,450 | 174,900 | 13,724.0 | 14,099.6 |
| 05/22(金) | 14,000 | 14,240 | 13,790 | 13,790 | 155,800 | 13,840.0 | 14,053.6 |
| 05/21(木) | 13,480 | 13,800 | 13,220 | 13,600 | 205,600 | 14,124.0 | 14,037.2 |
| 05/20(水) | 13,200 | 13,290 | 12,740 | 13,180 | 311,700 | 14,540.0 | 14,032.4 |
| 05/19(火) | 15,370 | 15,700 | 13,520 | 13,600 | 295,100 | 14,848.0 | 14,022.8 |
| 05/18(月) | 15,320 | 15,460 | 14,850 | 15,030 | 143,100 | 15,084.0 | 13,997.2 |
| 05/15(金) | 16,470 | 16,900 | 14,930 | 15,210 | 303,100 | 15,038.0 | 13,884.0 |
| 05/14(木) | 15,240 | 16,110 | 14,140 | 15,680 | 649,600 | 14,970.0 | 13,755.6 |
| 05/13(水) | 14,530 | 14,820 | 14,320 | 14,720 | 165,100 | 14,842.0 | 13,613.6 |
| 05/12(火) | 15,190 | 15,290 | 14,670 | 14,780 | 163,400 | 14,772.0 | 13,495.6 |
| 05/11(月) | 15,150 | 15,200 | 14,720 | 14,800 | 174,600 | 14,666.0 | 13,358.8 |
| 05/08(金) | 14,660 | 14,950 | 14,400 | 14,870 | 150,400 | 14,498.0 | 13,181.6 |
| 05/07(木) | 15,210 | 15,640 | 14,870 | 15,040 | 291,400 | 14,258.0 | 13,017.2 |
| 05/01(金) | 14,260 | 14,640 | 14,090 | 14,370 | 198,200 | 13,926.0 | 12,868.6 |
| 04/30(木) | 13,660 | 14,430 | 13,660 | 14,250 | 175,600 | 13,688.0 | 12,765.7 |
| 04/28(火) | 13,680 | 14,150 | 13,530 | 13,960 | 165,100 | 13,492.0 | 12,677.6 |
| 04/27(月) | 13,340 | 13,900 | 13,200 | 13,670 | 98,300 | 13,388.0 | 12,581.2 |
| 04/24(金) | 13,330 | 13,470 | 13,050 | 13,380 | 77,100 | 13,374.0 | 12,492.2 |
| 04/23(木) | 13,570 | 13,600 | 12,950 | 13,180 | 140,600 | 13,386.0 | 12,449.8 |
| 04/22(水) | 13,440 | 13,480 | 13,070 | 13,270 | 174,700 | 13,550.0 | 12,434.4 |
| 04/21(火) | 13,560 | 13,720 | 13,320 | 13,440 | 114,000 | 13,532.0 | 12,396.5 |
| 04/20(月) | 13,490 | 13,920 | 13,490 | 13,600 | 114,300 | 13,504.0 | 12,371.8 |
| 04/17(金) | 13,890 | 13,890 | 13,440 | 13,440 | 122,900 | 13,460.0 | 12,327.4 |
| 04/16(木) | 13,780 | 14,060 | 13,560 | 14,000 | 260,100 | 13,468.0 | 12,277.1 |
| 04/15(水) | 13,550 | 13,550 | 13,080 | 13,180 | 195,900 | 13,256.0 | 12,168.2 |
| 04/14(火) | 13,680 | 13,700 | 13,280 | 13,300 | 121,800 | 13,212.0 | 12,071.5 |
| 04/13(月) | 13,400 | 13,590 | 13,030 | 13,380 | 140,800 | 12,992.0 | 11,960.9 |
| 04/10(金) | 13,050 | 13,540 | 12,960 | 13,480 | 219,000 | 12,716.0 | 11,883.8 |
| 04/09(木) | 12,960 | 13,030 | 12,710 | 12,940 | 188,300 | 12,446.0 | 11,793.7 |
| 04/08(水) | 12,800 | 13,050 | 12,720 | 12,960 | 185,500 | 12,212.0 | 11,720.4 |
| 04/07(火) | 12,020 | 12,280 | 11,970 | 12,200 | 166,600 | 11,892.0 | 11,686.6 |
| 04/06(月) | 12,210 | 12,280 | 11,970 | 12,000 | 125,000 | 11,526.0 | 11,721.4 |
| 04/03(金) | 11,800 | 12,250 | 11,800 | 12,130 | 176,800 | 11,278.0 | 11,761.5 |
| 04/02(木) | 11,660 | 12,390 | 11,650 | 11,770 | 539,400 | 11,117.0 | 11,782.6 |
| 04/01(水) | 11,020 | 11,380 | 10,780 | 11,360 | 163,100 | 11,122.7 | 11,801.5 |
| 03/31(火) | 10,270 | 10,820 | 10,150 | 10,370 | 192,700 | 11,259.7 | 11,825.7 |
| 03/30(月) | 10,700 | 10,850 | 10,510 | 10,760 | 181,000 | 11,496.1 | 11,885.2 |
| 03/27(金) | 11,503 | 11,532 | 11,019 | 11,325 | 167,200 | 11,632.8 | 11,922.4 |
| 03/26(木) | 12,045 | 12,213 | 11,690 | 11,799 | 95,600 | 11,832.1 | 11,929.9 |
| 03/25(水) | 11,976 | 12,272 | 11,877 | 12,045 | 141,400 | 12,031.3 | 11,901.1 |
| 03/24(火) | 11,937 | 11,937 | 11,345 | 11,552 | 153,400 | 12,086.6 | 11,870.3 |
| 03/23(月) | 11,641 | 11,838 | 11,305 | 11,443 | 241,700 | 12,341.1 | 11,851.8 |
| 03/19(木) | 12,509 | 12,657 | 12,321 | 12,321 | 170,000 | 12,550.2 | 11,853.0 |
| 03/18(水) | 12,529 | 12,854 | 12,361 | 12,795 | 147,300 | 12,522.6 | 11,809.6 |
| 03/17(火) | 13,002 | 13,081 | 12,233 | 12,321 | 272,200 | 12,218.8 | 11,748.4 |
| 03/16(月) | 12,785 | 13,002 | 12,489 | 12,824 | 282,100 | 11,907.0 | 11,682.5 |
| 03/13(金) | 11,374 | 12,637 | 11,345 | 12,489 | 387,600 | 11,449.3 | 11,593.3 |
| 03/12(木) | 11,098 | 12,252 | 10,970 | 12,183 | 451,800 | 11,242.1 | 11,541.6 |
| 03/11(水) | 11,138 | 11,453 | 11,078 | 11,276 | 154,600 | 11,050.8 | 11,489.2 |
| 03/10(火) | 10,812 | 11,098 | 10,664 | 10,763 | 190,300 | 11,017.2 | 11,447.3 |
| 03/09(月) | 10,319 | 10,605 | 10,082 | 10,536 | 341,500 | 11,287.5 | 11,428.4 |
| 03/06(金) | 10,940 | 11,463 | 10,733 | 11,453 | 215,300 | 11,794.6 | 11,434.3 |
| 03/05(木) | 11,611 | 11,729 | 11,108 | 11,226 | 312,100 | 12,104.3 | 11,399.2 |
| 03/04(水) | 11,522 | 11,897 | 10,940 | 11,108 | 332,800 | 12,390.4 | 11,368.4 |
| 03/03(火) | 12,923 | 13,130 | 12,055 | 12,114 | 224,300 | 12,617.3 | 11,339.2 |
| 03/02(月) | 12,568 | 13,170 | 12,568 | 13,071 | 158,300 | 12,587.7 | 11,279.6 |
| 02/27(金) | 12,657 | 13,042 | 12,509 | 13,002 | 178,800 | 12,345.0 | 11,193.2 |
| 02/26(木) | 12,519 | 12,923 | 12,430 | 12,657 | 271,000 | 12,082.6 | 11,112.3 |
| 02/25(水) | 12,183 | 12,302 | 11,877 | 12,242 | 176,800 | 11,853.8 | 11,034.2 |
| 02/24(火) | 11,966 | 12,282 | 11,868 | 11,966 | 196,900 | 11,621.0 | 10,984.5 |
| 02/20(金) | 11,729 | 12,085 | 11,729 | 11,858 | 180,300 | 11,482.8 | 10,944.6 |
| 02/19(木) | 11,512 | 11,917 | 11,463 | 11,690 | 159,500 | 11,328.9 | 10,896.9 |
| 02/18(水) | 11,325 | 11,749 | 11,266 | 11,512 | 189,600 | 11,285.5 | 10,847.1 |
| 02/17(火) | 11,108 | 11,138 | 10,861 | 11,078 | 115,100 | 11,230.3 | 10,814.4 |
| 02/16(月) | 11,019 | 11,345 | 10,930 | 11,276 | 108,400 | 11,267.8 | 10,754.4 |
| 02/13(金) | 11,394 | 11,463 | 10,871 | 11,088 | 132,800 | 11,147.4 | 10,693.6 |
| 02/12(木) | 11,345 | 11,532 | 11,098 | 11,473 | 156,600 | 11,048.8 | 10,640.0 |
| 02/10(火) | 11,335 | 11,483 | 11,157 | 11,236 | 157,400 | 10,993.5 | 10,571.7 |
| 02/09(月) | 11,266 | 11,710 | 10,980 | 11,266 | 492,300 | 10,920.5 | 10,509.8 |
| 02/06(金) | 10,309 | 10,851 | 10,003 | 10,674 | 481,900 | 10,713.4 | - |
| 02/05(木) | 10,960 | 10,980 | 10,496 | 10,595 | 224,900 | 10,636.4 | - |
| 02/04(水) | 10,970 | 11,216 | 10,773 | 11,197 | 208,800 | 10,654.2 | - |
| 02/03(火) | 10,526 | 10,950 | 10,467 | 10,871 | 218,300 | 10,529.9 | - |
| 02/02(月) | 10,289 | 10,694 | 10,171 | 10,230 | 153,800 | 10,447.0 | - |
| 01/30(金) | 10,615 | 10,733 | 10,210 | 10,289 | 235,000 | 10,476.6 | - |
| 01/29(木) | 10,704 | 10,753 | 10,477 | 10,684 | 126,500 | 10,543.7 | - |
| 01/28(水) | 10,477 | 10,753 | 10,427 | 10,575 | 247,700 | 10,589.1 | - |
| 01/27(火) | 10,457 | 10,486 | 10,240 | 10,457 | 92,800 | 10,670.0 | - |
| 01/26(月) | 10,457 | 10,585 | 10,220 | 10,378 | 105,200 | 10,719.3 | - |
| 01/23(金) | 10,851 | 10,950 | 10,565 | 10,625 | 139,700 | 10,843.6 | - |
| 01/22(木) | 10,980 | 11,059 | 10,694 | 10,911 | 137,600 | 10,912.7 | - |
| 01/21(水) | 10,408 | 11,078 | 10,408 | 10,980 | 181,400 | 10,863.3 | - |
| 01/20(火) | 10,980 | 11,108 | 10,674 | 10,704 | 161,700 | 10,756.8 | - |
| 01/19(月) | 10,999 | 11,286 | 10,881 | 10,999 | 157,400 | 10,754.8 | - |
| 01/16(金) | 10,684 | 10,990 | 10,575 | 10,970 | 234,500 | 10,470.7 | - |
| 01/15(木) | 10,447 | 10,664 | 10,398 | 10,664 | 163,000 | 10,228.0 | - |
| 01/14(水) | 10,516 | 10,605 | 10,358 | 10,447 | 247,400 | 10,044.5 | - |
| 01/13(火) | 10,467 | 10,704 | 10,043 | 10,694 | 375,100 | 9,908.4 | - |
| 01/09(金) | 9,717 | 9,826 | 9,510 | 9,579 | 117,600 | 9,707.1 | - |
| 01/08(木) | 9,687 | 10,033 | 9,678 | 9,756 | 164,300 | - | - |
| 01/07(水) | 9,678 | 9,855 | 9,569 | 9,747 | 131,000 | - | - |
| 01/06(火) | 9,707 | 9,806 | 9,628 | 9,766 | 169,300 | - | - |
| 01/05(月) | 9,145 | 9,766 | 9,125 | 9,687 | 254,200 | - | - |
