?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 18,340 | 19,080 | 18,030 | 18,790 | 494,800 | 19,250.0 | 22,578.4 |
| 08/12(水) | 16,910 | 17,970 | 16,440 | 17,970 | 732,500 | 20,452.0 | 22,889.6 |
| 08/10(月) | 17,200 | 17,510 | 16,500 | 16,910 | 1,315,000 | 21,266.0 | 23,275.6 |
| 08/07(金) | 18,790 | 19,150 | 18,790 | 18,790 | 528,400 | 22,120.0 | 23,772.4 |
| 08/06(木) | 24,350 | 24,780 | 22,680 | 23,790 | 592,100 | 22,498.0 | 24,164.0 |
| 08/05(水) | 23,340 | 25,060 | 22,980 | 24,800 | 752,900 | 21,538.0 | 24,393.2 |
| 08/04(火) | 22,000 | 22,700 | 21,540 | 22,040 | 471,100 | 20,268.0 | 24,641.2 |
| 08/03(月) | 20,460 | 21,620 | 19,900 | 21,180 | 340,300 | 20,030.0 | 25,025.6 |
| 07/31(金) | 22,690 | 22,690 | 20,520 | 20,680 | 497,000 | 20,392.0 | 25,388.4 |
| 07/30(木) | 18,460 | 19,950 | 18,250 | 18,990 | 542,300 | 20,876.0 | 25,857.2 |
| 07/29(水) | 21,010 | 21,200 | 17,830 | 18,450 | 659,300 | 21,842.0 | 26,393.6 |
| 07/28(火) | 21,570 | 21,740 | 20,610 | 20,850 | 333,200 | 23,030.0 | 26,957.6 |
| 07/27(月) | 23,000 | 23,110 | 21,860 | 22,990 | 280,700 | 23,566.0 | 27,605.6 |
| 07/24(金) | 23,530 | 23,690 | 22,690 | 23,100 | 357,200 | 23,494.0 | 28,282.0 |
| 07/23(木) | 24,850 | 24,970 | 23,650 | 23,820 | 225,500 | 23,834.0 | 28,792.0 |
| 07/22(水) | 24,500 | 25,170 | 24,100 | 24,390 | 354,100 | 24,456.0 | 29,269.2 |
| 07/21(火) | 23,000 | 23,670 | 22,260 | 23,530 | 356,200 | 24,722.0 | 29,687.6 |
| 07/17(金) | 23,810 | 23,960 | 21,810 | 22,630 | 588,700 | 25,192.0 | 29,962.4 |
| 07/16(木) | 25,650 | 25,840 | 24,570 | 24,800 | 439,200 | 25,898.0 | 30,291.2 |
| 07/15(水) | 26,200 | 26,960 | 25,710 | 26,930 | 314,400 | 26,098.0 | 30,466.4 |
| 07/14(火) | 25,730 | 25,970 | 24,690 | 25,720 | 358,500 | 25,806.0 | 30,625.2 |
| 07/13(月) | 26,650 | 27,600 | 25,540 | 25,880 | 415,100 | 25,976.0 | 30,968.4 |
| 07/10(金) | 26,720 | 27,340 | 25,930 | 26,160 | 423,100 | 26,324.0 | 31,289.2 |
| 07/09(木) | 26,470 | 26,870 | 25,300 | 25,800 | 487,200 | 26,958.0 | 31,666.8 |
| 07/08(水) | 25,140 | 26,790 | 25,140 | 25,470 | 554,400 | 27,514.0 | 32,126.8 |
| 07/07(火) | 27,130 | 27,520 | 25,950 | 26,570 | 614,600 | 28,324.0 | 32,592.0 |
| 07/06(月) | 29,040 | 29,550 | 27,260 | 27,620 | 507,600 | 29,210.0 | 33,097.2 |
| 07/03(金) | 27,420 | 30,000 | 27,010 | 29,330 | 499,700 | 30,016.0 | 33,534.4 |
| 07/02(木) | 28,170 | 29,150 | 27,620 | 28,580 | 365,600 | 30,200.0 | 33,905.2 |
| 07/01(水) | 31,450 | 31,600 | 28,560 | 29,520 | 611,600 | 30,964.0 | 34,266.0 |
| 06/30(火) | 32,000 | 32,500 | 29,920 | 31,000 | 399,500 | 31,540.0 | 34,601.2 |
| 06/29(月) | 30,950 | 31,900 | 30,000 | 31,650 | 516,200 | 31,850.0 | 34,957.2 |
| 06/26(金) | 31,550 | 31,750 | 29,840 | 30,250 | 711,400 | 32,930.0 | 35,401.2 |
| 06/25(木) | 34,000 | 34,300 | 31,350 | 32,400 | 494,300 | 34,860.0 | 35,929.2 |
| 06/24(水) | 32,450 | 34,900 | 31,750 | 32,400 | 506,900 | 35,550.0 | 36,235.2 |
| 06/23(火) | 37,000 | 37,050 | 32,550 | 32,550 | 748,500 | 36,220.0 | 36,355.2 |
| 06/22(月) | 39,750 | 39,900 | 37,050 | 37,050 | 556,300 | 36,680.0 | 36,527.2 |
| 06/19(金) | 38,400 | 40,900 | 37,400 | 39,900 | 916,100 | 35,350.0 | 36,637.2 |
| 06/18(木) | 35,300 | 37,550 | 34,950 | 35,850 | 439,200 | 33,540.0 | 36,489.2 |
| 06/17(水) | 33,850 | 36,600 | 33,600 | 35,750 | 512,700 | 32,206.0 | 36,601.2 |
| 06/16(火) | 30,600 | 37,250 | 30,150 | 34,850 | 1,004,800 | 31,236.0 | 36,437.2 |
| 06/15(月) | 32,400 | 32,950 | 30,400 | 30,400 | 548,800 | 31,126.0 | 36,273.2 |
| 06/12(金) | 31,300 | 32,050 | 29,860 | 30,850 | 525,400 | 31,826.0 | 36,317.2 |
| 06/11(木) | 30,000 | 31,500 | 29,160 | 29,180 | 614,900 | 32,776.0 | 36,423.2 |
| 06/10(水) | 32,200 | 32,850 | 30,600 | 30,900 | 392,400 | 34,400.0 | 36,504.0 |
| 06/09(火) | 34,550 | 35,050 | 32,950 | 34,300 | 317,800 | 35,640.0 | 36,457.6 |
| 06/08(月) | 32,800 | 34,600 | 32,500 | 33,900 | 347,600 | 36,620.0 | 36,351.6 |
| 06/05(金) | 36,150 | 36,200 | 34,150 | 35,600 | 418,600 | 37,550.0 | 36,275.6 |
| 06/04(木) | 36,400 | 37,350 | 35,400 | 37,300 | 423,200 | 38,150.0 | 36,083.6 |
| 06/03(水) | 39,850 | 40,550 | 37,100 | 37,100 | 370,800 | 38,210.0 | 35,769.2 |
| 06/02(火) | 39,500 | 40,400 | 36,400 | 39,200 | 539,200 | 38,370.0 | 35,412.0 |
| 06/01(月) | 40,500 | 41,900 | 37,650 | 38,550 | 436,500 | 38,510.0 | 35,017.2 |
| 05/29(金) | 38,300 | 40,700 | 37,100 | 38,600 | 660,800 | 39,350.0 | 34,588.4 |
| 05/28(木) | 37,900 | 38,850 | 36,450 | 37,600 | 469,000 | 40,320.0 | 34,138.0 |
| 05/27(水) | 40,450 | 40,550 | 37,150 | 37,900 | 573,300 | 40,810.0 | 33,780.0 |
| 05/26(火) | 42,050 | 42,250 | 38,400 | 39,900 | 816,000 | 40,310.0 | 33,453.2 |
| 05/25(月) | 44,150 | 45,300 | 41,500 | 42,750 | 922,200 | 39,700.0 | 32,986.8 |
| 05/22(金) | 40,750 | 44,250 | 40,300 | 43,450 | 560,800 | 39,110.0 | 32,451.6 |
| 05/21(木) | 37,250 | 41,900 | 36,500 | 40,050 | 717,600 | 37,660.0 | 31,759.6 |
| 05/20(水) | 35,600 | 36,300 | 34,300 | 35,400 | 412,700 | 37,380.0 | 31,216.0 |
| 05/19(火) | 40,000 | 40,150 | 36,400 | 36,850 | 462,800 | 36,630.0 | 30,880.8 |
| 05/18(月) | 36,900 | 40,700 | 36,400 | 39,800 | 713,300 | 35,410.0 | 30,453.2 |
| 05/15(金) | 40,000 | 40,950 | 35,300 | 36,200 | 1,154,400 | 33,750.0 | 29,850.4 |
| 05/14(木) | 38,650 | 38,650 | 38,650 | 38,650 | 154,600 | 33,210.0 | 29,429.6 |
| 05/13(水) | 29,490 | 31,650 | 29,220 | 31,650 | 438,300 | 31,720.0 | 28,950.4 |
| 05/12(火) | 32,200 | 32,950 | 30,650 | 30,750 | 467,100 | 31,338.0 | 28,752.0 |
| 05/11(月) | 33,650 | 33,800 | 31,500 | 31,500 | 368,600 | 31,518.0 | 28,677.6 |
| 05/08(金) | 30,700 | 33,600 | 30,550 | 33,500 | 443,300 | 31,618.0 | 28,383.2 |
| 05/07(木) | 31,500 | 32,000 | 30,950 | 31,200 | 473,700 | 31,078.0 | 28,140.0 |
| 05/01(金) | 30,500 | 30,750 | 29,520 | 29,740 | 310,500 | 30,726.0 | 28,032.8 |
| 04/30(木) | 31,300 | 32,100 | 30,600 | 31,650 | 359,900 | 30,412.0 | 27,992.4 |
| 04/28(火) | 30,900 | 32,400 | 30,150 | 32,000 | 604,600 | 29,948.0 | 27,862.4 |
| 04/27(月) | 30,400 | 31,400 | 29,560 | 30,800 | 461,300 | 29,114.0 | 27,608.7 |
| 04/24(金) | 28,780 | 29,610 | 28,770 | 29,440 | 399,800 | 28,422.0 | 27,408.5 |
| 04/23(木) | 29,390 | 30,150 | 27,720 | 28,170 | 419,300 | 28,264.0 | 27,236.9 |
| 04/22(水) | 28,070 | 29,590 | 28,070 | 29,330 | 499,100 | 28,576.0 | 27,166.3 |
| 04/21(火) | 27,340 | 28,510 | 27,300 | 27,830 | 401,700 | 28,358.0 | 26,980.7 |
| 04/20(月) | 28,150 | 28,680 | 27,010 | 27,340 | 472,600 | 28,666.0 | 26,896.9 |
| 04/17(金) | 29,440 | 29,620 | 28,480 | 28,650 | 347,000 | 28,428.0 | 26,746.6 |
| 04/16(木) | 28,370 | 29,870 | 27,910 | 29,730 | 348,500 | 27,990.0 | 26,524.4 |
| 04/15(水) | 29,870 | 29,870 | 27,720 | 28,240 | 497,700 | 27,448.0 | 26,277.6 |
| 04/14(火) | 27,650 | 30,050 | 27,580 | 29,370 | 820,600 | 27,032.0 | 26,106.5 |
| 04/13(月) | 26,130 | 27,070 | 25,300 | 26,150 | 715,800 | 26,104.0 | 25,831.9 |
| 04/10(金) | 27,510 | 28,450 | 26,410 | 26,460 | 462,900 | 26,010.0 | 25,787.8 |
| 04/09(木) | 25,860 | 27,650 | 25,790 | 27,020 | 522,900 | 26,052.0 | 25,689.9 |
| 04/08(水) | 26,500 | 26,820 | 25,380 | 26,160 | 698,300 | 25,986.0 | 25,476.1 |
| 04/07(火) | 25,200 | 25,680 | 24,000 | 24,730 | 732,600 | 26,532.0 | 25,324.3 |
| 04/06(月) | 26,170 | 27,110 | 25,670 | 25,680 | 478,200 | 26,414.0 | 25,353.0 |
| 04/03(金) | 26,690 | 27,210 | 26,050 | 26,670 | 505,600 | 26,762.0 | 25,202.1 |
| 04/02(木) | 28,030 | 28,550 | 26,640 | 26,690 | 857,000 | 27,132.0 | 25,011.1 |
| 04/01(水) | 26,590 | 28,890 | 26,400 | 28,890 | 780,000 | 27,539.9 | 24,827.8 |
| 03/31(火) | 26,220 | 26,350 | 24,010 | 24,140 | 926,400 | 27,442.0 | 24,536.0 |
| 03/30(月) | 27,370 | 27,500 | 26,080 | 27,420 | 650,200 | 27,745.4 | 24,428.7 |
| 03/27(金) | 27,273 | 28,650 | 26,824 | 28,520 | 580,400 | 27,420.7 | 24,123.6 |
| 03/26(木) | 28,710 | 30,774 | 28,251 | 28,729 | 809,400 | 26,746.4 | 23,770.9 |
| 03/25(水) | 26,834 | 28,400 | 26,345 | 28,400 | 610,800 | 26,281.5 | 23,394.2 |
| 03/24(火) | 26,645 | 27,263 | 25,368 | 25,657 | 402,200 | 25,539.3 | 23,068.2 |
| 03/23(月) | 24,650 | 26,325 | 24,410 | 25,797 | 703,200 | 25,555.3 | 22,819.6 |
| 03/19(木) | 25,617 | 25,926 | 25,039 | 25,148 | 505,200 | 25,112.4 | 22,532.3 |
| 03/18(水) | 25,458 | 26,575 | 25,348 | 26,405 | 424,600 | 24,701.4 | 22,198.3 |
| 03/17(火) | 26,236 | 26,395 | 24,689 | 24,689 | 446,400 | 24,132.8 | 21,786.1 |
| 03/16(月) | 23,393 | 25,737 | 23,363 | 25,737 | 608,500 | 23,987.1 | 21,322.9 |
| 03/13(金) | 22,744 | 23,792 | 22,634 | 23,582 | 384,100 | 23,340.7 | 20,829.3 |
| 03/12(木) | 23,213 | 24,231 | 23,073 | 23,093 | 408,600 | 23,634.0 | 20,448.2 |
| 03/11(水) | 24,440 | 24,739 | 23,442 | 23,562 | 530,400 | 23,817.5 | 20,094.3 |
| 03/10(火) | 24,001 | 24,869 | 23,652 | 23,961 | 588,400 | 23,440.5 | 19,659.8 |
| 03/09(月) | 22,555 | 23,093 | 21,268 | 22,505 | 943,100 | 23,121.3 | 19,208.5 |
| 03/06(金) | 23,512 | 25,128 | 23,014 | 25,049 | 700,600 | 23,709.8 | 18,767.5 |
| 03/05(木) | 23,053 | 24,430 | 22,595 | 24,011 | 842,100 | 23,081.4 | 18,217.7 |
| 03/04(水) | 20,879 | 23,213 | 20,859 | 21,677 | 753,500 | 22,658.4 | 17,668.2 |
| 03/03(火) | 25,677 | 25,837 | 22,365 | 22,365 | 888,700 | 22,744.2 | 17,183.0 |
| 03/02(月) | 21,407 | 25,886 | 21,318 | 25,448 | 1,232,800 | 22,590.6 | 16,698.6 |
| 02/27(金) | 21,397 | 21,946 | 20,899 | 21,906 | 492,000 | 21,792.5 | 16,093.3 |
| 02/26(木) | 22,375 | 22,395 | 20,659 | 21,896 | 592,800 | 21,369.6 | 15,593.3 |
| 02/25(水) | 21,617 | 22,684 | 21,358 | 22,106 | 435,800 | 20,930.6 | 15,089.8 |
| 02/24(火) | 21,797 | 22,235 | 20,639 | 21,597 | 544,700 | 20,372.0 | 14,600.2 |
| 02/20(金) | 19,522 | 21,876 | 19,522 | 21,457 | 732,600 | 20,102.7 | 14,141.7 |
| 02/19(木) | 19,951 | 20,290 | 19,652 | 19,791 | 233,600 | 19,699.7 | 13,682.0 |
| 02/18(水) | 19,253 | 19,781 | 19,063 | 19,702 | 272,600 | 19,464.2 | 13,286.6 |
| 02/17(火) | 20,161 | 20,180 | 18,963 | 19,313 | 449,800 | 18,883.7 | 12,900.3 |
| 02/16(月) | 19,821 | 20,450 | 19,452 | 20,250 | 686,300 | 18,241.2 | 12,530.8 |
| 02/13(金) | 18,535 | 19,642 | 18,385 | 19,442 | 551,100 | 16,812.7 | 12,135.8 |
| 02/12(木) | 17,128 | 18,993 | 16,958 | 18,614 | 875,300 | 15,603.7 | 11,782.7 |
| 02/10(火) | 16,250 | 17,926 | 16,250 | 16,799 | 1,027,600 | 14,691.9 | 11,461.9 |
| 02/09(月) | 16,100 | 16,100 | 16,100 | 16,100 | 302,800 | 14,181.2 | 11,217.7 |
| 02/06(金) | 13,148 | 13,457 | 12,908 | 13,108 | 430,000 | 13,500.9 | - |
| 02/05(木) | 13,567 | 14,095 | 13,307 | 13,397 | 519,400 | 13,415.1 | - |
| 02/04(水) | 13,966 | 14,185 | 13,417 | 14,056 | 617,000 | 13,032.0 | - |
| 02/03(火) | 12,998 | 14,355 | 12,779 | 14,245 | 867,100 | 12,481.4 | - |
| 02/02(月) | 12,519 | 13,317 | 12,509 | 12,699 | 680,200 | 11,687.3 | - |
| 01/30(金) | 11,462 | 12,689 | 11,222 | 12,679 | 956,300 | 11,056.9 | - |
| 01/29(木) | 11,302 | 11,572 | 11,073 | 11,482 | 466,700 | 10,572.1 | - |
| 01/28(水) | 10,325 | 11,302 | 10,005 | 11,302 | 725,500 | 10,338.6 | - |
| 01/27(火) | 9,537 | 10,295 | 9,517 | 10,275 | 344,300 | 9,959.6 | - |
| 01/26(月) | 9,706 | 9,706 | 9,407 | 9,547 | 379,200 | 9,766.0 | - |
| 01/23(金) | 10,215 | 10,474 | 9,776 | 10,255 | 357,300 | 9,829.9 | - |
| 01/22(木) | 9,547 | 10,325 | 9,467 | 10,315 | 263,800 | 9,805.9 | - |
| 01/21(水) | 9,158 | 9,547 | 9,118 | 9,407 | 192,300 | 9,736.1 | - |
| 01/20(火) | 9,477 | 9,626 | 9,287 | 9,307 | 309,100 | 9,835.9 | - |
| 01/19(月) | 9,946 | 10,095 | 9,716 | 9,866 | 191,900 | 9,983.5 | - |
| 01/16(金) | 9,876 | 10,175 | 9,826 | 10,135 | 152,300 | 10,025.4 | - |
| 01/15(木) | 9,756 | 9,966 | 9,706 | 9,966 | 144,000 | 10,073.3 | - |
| 01/14(水) | 9,936 | 10,055 | 9,886 | 9,906 | 209,300 | 10,203.0 | - |
| 01/13(火) | 10,285 | 10,385 | 10,015 | 10,045 | 269,100 | 10,340.6 | - |
| 01/09(金) | 10,285 | 10,404 | 9,966 | 10,075 | 176,500 | 10,470.3 | - |
| 01/08(木) | 10,584 | 10,634 | 10,335 | 10,375 | 193,200 | - | - |
| 01/07(水) | 10,355 | 10,734 | 10,315 | 10,614 | 159,000 | - | - |
| 01/06(火) | 10,933 | 10,933 | 10,434 | 10,594 | 193,200 | - | - |
| 01/05(月) | 10,863 | 10,863 | 10,574 | 10,694 | 156,800 | - | - |
