?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 40,470 | 41,580 | 40,140 | 40,490 | 3,001,100 | 39,970.0 | 41,983.2 |
| 08/12(水) | 39,240 | 39,460 | 38,220 | 38,980 | 3,674,400 | 41,208.0 | 42,125.6 |
| 08/10(月) | 38,160 | 39,930 | 37,740 | 39,590 | 3,268,000 | 42,232.0 | 42,448.0 |
| 08/07(金) | 40,000 | 40,410 | 37,040 | 37,460 | 5,470,200 | 42,496.0 | 42,770.4 |
| 08/06(木) | 45,280 | 45,850 | 43,250 | 43,330 | 2,765,700 | 42,586.0 | 43,181.6 |
| 08/05(水) | 45,140 | 46,870 | 44,560 | 46,680 | 3,877,600 | 40,644.0 | 43,480.0 |
| 08/04(火) | 41,520 | 44,100 | 40,870 | 44,100 | 3,829,600 | 38,174.0 | 43,600.8 |
| 08/03(月) | 37,210 | 41,520 | 37,200 | 40,910 | 4,519,100 | 36,842.0 | 43,804.8 |
| 07/31(金) | 38,520 | 39,000 | 37,190 | 37,910 | 6,540,800 | 37,372.0 | 44,168.4 |
| 07/30(木) | 34,350 | 35,860 | 33,200 | 33,620 | 3,153,200 | 38,424.0 | 44,779.2 |
| 07/29(水) | 37,450 | 38,410 | 33,330 | 34,330 | 3,890,100 | 40,726.0 | 45,458.8 |
| 07/28(火) | 40,000 | 40,060 | 37,110 | 37,440 | 3,252,000 | 42,458.0 | 46,165.6 |
| 07/27(月) | 43,870 | 44,380 | 42,800 | 43,560 | 2,325,700 | 43,504.0 | 46,967.6 |
| 07/24(金) | 44,810 | 45,500 | 42,630 | 43,170 | 2,812,600 | 43,170.0 | 47,429.2 |
| 07/23(木) | 45,000 | 46,790 | 44,740 | 45,130 | 3,640,900 | 43,810.0 | 47,960.4 |
| 07/22(水) | 44,770 | 45,000 | 42,720 | 42,990 | 3,179,700 | 44,722.0 | 48,263.2 |
| 07/21(火) | 41,900 | 42,810 | 40,050 | 42,670 | 3,355,800 | 45,144.0 | 48,406.4 |
| 07/17(金) | 43,000 | 43,280 | 39,850 | 41,890 | 5,093,900 | 45,564.0 | 48,631.6 |
| 07/16(木) | 47,150 | 47,860 | 45,330 | 46,370 | 4,197,100 | 46,062.0 | 48,716.0 |
| 07/15(水) | 47,060 | 50,940 | 46,830 | 49,690 | 7,100,400 | 45,392.0 | 48,469.2 |
| 07/14(火) | 44,560 | 45,230 | 43,400 | 45,100 | 2,991,800 | 43,854.0 | 48,107.6 |
| 07/13(月) | 44,130 | 47,680 | 44,020 | 44,770 | 4,618,300 | 43,644.0 | 47,922.8 |
| 07/10(金) | 44,080 | 45,480 | 43,470 | 44,380 | 2,422,000 | 44,098.0 | 47,696.0 |
| 07/09(木) | 43,030 | 43,850 | 41,810 | 43,020 | 2,680,700 | 44,752.0 | 47,608.0 |
| 07/08(水) | 42,650 | 44,300 | 42,000 | 42,000 | 2,887,000 | 45,696.0 | 47,597.2 |
| 07/07(火) | 45,990 | 46,050 | 43,420 | 44,050 | 3,011,600 | 47,454.0 | 47,588.0 |
| 07/06(月) | 47,740 | 48,490 | 45,550 | 47,040 | 2,133,900 | 48,584.0 | 47,396.0 |
| 07/03(金) | 46,000 | 47,650 | 44,340 | 47,650 | 2,970,300 | 49,016.0 | 47,049.6 |
| 07/02(木) | 47,690 | 49,030 | 46,950 | 47,740 | 2,350,700 | 49,486.0 | 46,748.8 |
| 07/01(水) | 52,180 | 54,080 | 50,380 | 50,790 | 3,058,300 | 50,574.0 | 46,443.6 |
| 06/30(火) | 50,600 | 50,910 | 48,710 | 49,700 | 2,473,000 | 50,538.0 | 46,073.2 |
| 06/29(月) | 50,400 | 50,480 | 46,570 | 49,200 | 2,747,100 | 50,998.0 | 45,752.4 |
| 06/26(金) | 51,590 | 52,520 | 49,260 | 50,000 | 2,794,300 | 52,656.0 | 45,505.2 |
| 06/25(木) | 52,610 | 53,440 | 50,870 | 53,180 | 3,644,400 | 53,676.0 | 45,030.4 |
| 06/24(水) | 52,540 | 52,940 | 49,990 | 50,610 | 3,819,200 | 54,330.0 | 44,425.6 |
| 06/23(火) | 57,270 | 58,490 | 51,840 | 52,000 | 4,136,800 | 54,748.0 | 43,827.2 |
| 06/22(月) | 54,800 | 57,550 | 54,370 | 57,490 | 3,638,300 | 53,662.0 | 43,189.6 |
| 06/19(金) | 57,500 | 58,580 | 53,860 | 55,100 | 5,372,300 | 51,824.0 | 42,417.6 |
| 06/18(木) | 53,700 | 57,330 | 51,910 | 56,450 | 7,836,200 | 49,604.0 | 41,750.0 |
| 06/17(水) | 45,870 | 52,980 | 45,770 | 52,700 | 7,716,500 | 46,354.0 | 41,114.4 |
| 06/16(火) | 47,600 | 48,270 | 46,450 | 46,570 | 3,085,500 | 43,944.0 | 40,706.0 |
| 06/15(月) | 46,000 | 48,640 | 45,460 | 48,300 | 4,483,200 | 42,726.0 | 40,582.8 |
| 06/12(金) | 42,000 | 44,590 | 41,820 | 44,000 | 3,785,800 | 40,886.0 | 40,415.2 |
| 06/11(木) | 38,550 | 40,470 | 37,780 | 40,200 | 2,648,100 | 40,522.0 | 40,406.0 |
| 06/10(水) | 39,970 | 42,950 | 39,660 | 40,650 | 3,439,100 | 41,032.0 | 40,594.8 |
| 06/09(火) | 40,490 | 41,320 | 39,550 | 40,480 | 2,636,300 | 41,256.0 | 40,686.0 |
| 06/08(月) | 39,380 | 40,670 | 38,760 | 39,100 | 2,353,600 | 41,010.0 | 40,774.4 |
| 06/05(金) | 42,050 | 42,470 | 41,020 | 42,180 | 2,495,600 | 40,866.0 | 40,983.6 |
| 06/04(木) | 41,500 | 43,600 | 41,230 | 42,750 | 2,772,700 | 40,456.0 | 41,127.2 |
| 06/03(水) | 40,420 | 42,800 | 39,340 | 41,770 | 3,365,400 | 39,928.0 | 41,219.6 |
| 06/02(火) | 38,360 | 39,250 | 37,850 | 39,250 | 2,388,900 | 39,880.0 | 41,284.8 |
| 06/01(月) | 39,430 | 39,840 | 38,250 | 38,380 | 2,395,600 | 40,366.0 | 41,506.8 |
| 05/29(金) | 40,810 | 40,820 | 38,930 | 40,130 | 2,244,300 | 41,294.0 | 41,752.4 |
| 05/28(木) | 40,830 | 41,290 | 38,860 | 40,110 | 2,900,200 | 40,894.0 | 41,832.0 |
| 05/27(水) | 42,990 | 44,040 | 41,530 | 41,530 | 3,055,900 | 40,484.0 | 41,825.6 |
| 05/26(火) | 42,600 | 42,870 | 41,110 | 41,680 | 3,372,300 | 39,308.0 | 41,845.2 |
| 05/25(月) | 40,300 | 43,590 | 40,290 | 43,020 | 4,173,500 | 38,184.0 | 41,832.8 |
| 05/22(金) | 38,590 | 38,980 | 37,870 | 38,130 | 2,685,100 | 37,218.0 | 41,824.0 |
| 05/21(木) | 37,050 | 38,840 | 36,720 | 38,060 | 3,426,700 | 37,274.0 | 41,948.0 |
| 05/20(水) | 36,200 | 36,280 | 34,620 | 35,650 | 3,099,400 | 37,774.0 | 42,088.8 |
| 05/19(火) | 38,090 | 38,180 | 35,550 | 36,060 | 2,762,200 | 39,142.0 | 42,210.8 |
| 05/18(月) | 38,800 | 39,340 | 38,080 | 38,190 | 3,128,200 | 40,628.0 | 42,366.0 |
| 05/15(金) | 41,190 | 41,190 | 38,030 | 38,410 | 3,328,000 | 41,812.0 | 42,301.2 |
| 05/14(木) | 42,910 | 43,140 | 40,540 | 40,560 | 3,049,700 | 42,884.0 | 42,263.2 |
| 05/13(水) | 42,790 | 42,860 | 41,400 | 42,490 | 2,977,300 | 43,756.0 | 42,075.2 |
| 05/12(火) | 45,220 | 45,650 | 42,700 | 43,490 | 3,176,900 | 43,844.0 | 41,776.4 |
| 05/11(月) | 45,300 | 45,950 | 43,480 | 44,110 | 3,933,100 | 43,684.0 | 41,450.8 |
| 05/08(金) | 44,220 | 44,660 | 42,760 | 43,770 | 3,810,400 | 43,728.0 | 41,020.4 |
| 05/07(木) | 46,190 | 46,720 | 44,380 | 44,920 | 5,720,200 | 44,128.0 | 40,681.6 |
| 05/01(金) | 43,540 | 44,520 | 40,500 | 42,930 | 7,701,500 | 44,156.0 | 40,283.6 |
| 04/30(木) | 43,370 | 44,460 | 42,520 | 42,690 | 3,092,200 | 44,250.0 | 39,949.2 |
| 04/28(火) | 45,100 | 46,090 | 44,060 | 44,330 | 3,858,100 | 44,672.0 | 39,578.0 |
| 04/27(月) | 45,600 | 46,450 | 45,000 | 45,770 | 4,078,300 | 44,710.0 | 39,079.6 |
| 04/24(金) | 44,530 | 45,950 | 44,350 | 45,060 | 4,801,300 | 43,980.0 | 38,530.0 |
| 04/23(木) | 45,490 | 45,990 | 43,100 | 43,400 | 5,153,500 | 42,958.0 | 38,131.2 |
| 04/22(水) | 44,700 | 45,520 | 44,110 | 44,800 | 4,291,700 | 42,682.0 | 37,836.0 |
| 04/21(火) | 42,450 | 44,590 | 42,340 | 44,520 | 3,987,500 | 41,996.0 | 37,478.0 |
| 04/20(月) | 40,640 | 42,390 | 40,530 | 42,120 | 3,647,800 | 41,652.0 | 37,209.2 |
| 04/17(金) | 41,510 | 41,700 | 39,950 | 39,950 | 3,765,300 | 41,474.0 | 37,026.4 |
| 04/16(木) | 41,510 | 42,300 | 40,630 | 42,020 | 5,658,900 | 41,800.0 | 36,882.4 |
| 04/15(水) | 43,500 | 44,940 | 41,210 | 41,370 | 9,334,600 | 41,136.0 | 36,649.6 |
| 04/14(火) | 42,000 | 43,530 | 41,630 | 42,800 | 4,931,100 | 40,850.0 | 36,385.6 |
| 04/13(月) | 41,100 | 41,570 | 40,480 | 41,230 | 3,913,200 | 39,604.0 | 35,888.0 |
| 04/10(金) | 39,100 | 41,630 | 39,000 | 41,580 | 6,074,300 | 38,850.0 | 35,571.2 |
| 04/09(木) | 39,000 | 39,250 | 38,340 | 38,700 | 4,051,500 | 37,706.0 | 35,250.0 |
| 04/08(水) | 38,100 | 40,100 | 37,720 | 39,940 | 7,877,100 | 36,970.0 | 35,025.6 |
| 04/07(火) | 37,330 | 37,330 | 36,470 | 36,570 | 3,874,200 | 36,052.0 | 34,796.8 |
| 04/06(月) | 35,860 | 37,680 | 35,720 | 37,460 | 5,163,000 | 35,408.0 | 34,705.6 |
| 04/03(金) | 36,100 | 36,360 | 35,640 | 35,860 | 3,154,900 | 34,976.0 | 34,553.6 |
| 04/02(木) | 35,350 | 37,020 | 34,510 | 35,020 | 6,725,700 | 34,798.0 | 34,458.8 |
| 04/01(水) | 34,470 | 35,470 | 33,760 | 35,350 | 4,810,900 | 34,708.0 | 34,359.6 |
| 03/31(火) | 33,910 | 34,830 | 32,910 | 33,350 | 5,721,800 | 34,320.0 | 34,222.4 |
| 03/30(月) | 33,570 | 35,350 | 33,520 | 35,300 | 4,743,400 | 34,024.0 | 34,114.0 |
| 03/27(金) | 34,110 | 35,100 | 33,800 | 34,970 | 4,068,100 | 33,370.0 | 33,942.4 |
| 03/26(木) | 33,700 | 35,070 | 33,600 | 34,570 | 4,028,500 | 33,394.0 | 33,790.4 |
| 03/25(水) | 33,270 | 33,910 | 32,790 | 33,410 | 3,641,600 | 33,684.0 | 33,632.4 |
| 03/24(火) | 32,730 | 33,040 | 31,200 | 31,870 | 3,161,400 | 34,172.0 | 33,524.4 |
| 03/23(月) | 32,990 | 33,410 | 31,580 | 32,030 | 4,049,800 | 35,358.0 | 33,484.0 |
| 03/19(木) | 34,900 | 35,750 | 34,660 | 35,090 | 3,239,200 | 36,462.0 | 33,448.8 |
| 03/18(水) | 36,060 | 36,290 | 35,410 | 36,020 | 3,849,200 | 36,714.0 | 33,281.6 |
| 03/17(火) | 38,000 | 38,000 | 35,850 | 35,850 | 4,370,200 | 36,750.0 | 33,092.8 |
| 03/16(月) | 37,520 | 37,930 | 36,560 | 37,800 | 4,629,800 | 36,534.0 | 32,866.4 |
| 03/13(金) | 34,950 | 37,990 | 34,850 | 37,550 | 7,181,900 | 35,046.0 | 32,510.0 |
| 03/12(木) | 35,850 | 36,790 | 35,630 | 36,350 | 4,310,900 | 34,198.0 | 32,200.2 |
| 03/11(水) | 35,140 | 36,870 | 34,310 | 36,200 | 6,110,400 | 33,638.0 | 32,030.2 |
| 03/10(火) | 32,990 | 34,840 | 32,860 | 34,770 | 5,530,900 | 33,016.0 | 31,834.6 |
| 03/09(月) | 30,500 | 30,910 | 28,810 | 30,360 | 5,263,100 | 32,906.0 | 31,899.4 |
| 03/06(金) | 32,850 | 33,480 | 31,900 | 33,310 | 4,291,200 | 33,692.0 | 32,183.4 |
| 03/05(木) | 33,790 | 34,650 | 32,520 | 33,550 | 6,040,100 | 33,762.0 | 32,419.8 |
| 03/04(水) | 33,520 | 35,030 | 32,310 | 33,090 | 5,876,600 | 33,750.0 | 32,553.8 |
| 03/03(火) | 34,050 | 34,630 | 33,460 | 34,220 | 4,647,600 | 33,640.0 | 32,658.2 |
| 03/02(月) | 32,380 | 34,630 | 31,850 | 34,290 | 4,934,500 | 33,180.0 | 32,749.0 |
| 02/27(金) | 32,390 | 33,930 | 31,780 | 33,660 | 4,895,000 | 32,450.0 | 32,926.6 |
| 02/26(木) | 32,750 | 33,490 | 31,630 | 33,490 | 4,103,500 | 31,920.0 | 33,044.2 |
| 02/25(水) | 32,260 | 33,120 | 32,160 | 32,540 | 2,879,500 | 31,456.0 | 33,145.8 |
| 02/24(火) | 30,850 | 32,070 | 30,800 | 31,920 | 3,028,400 | 31,072.0 | 33,324.2 |
| 02/20(金) | 30,730 | 30,770 | 29,985 | 30,640 | 2,249,600 | 30,830.0 | 33,511.0 |
| 02/19(木) | 31,480 | 31,790 | 30,720 | 31,010 | 2,568,400 | 30,874.0 | 33,718.6 |
| 02/18(水) | 30,600 | 31,390 | 30,490 | 31,170 | 1,850,000 | 30,902.0 | 33,870.2 |
| 02/17(火) | 30,940 | 31,110 | 30,200 | 30,620 | 1,740,800 | 30,850.0 | 33,946.6 |
| 02/16(月) | 30,980 | 31,110 | 30,340 | 30,710 | 1,783,100 | 30,986.0 | 33,937.0 |
| 02/13(金) | 30,450 | 31,160 | 30,320 | 30,860 | 2,403,200 | 30,882.0 | 33,936.6 |
| 02/12(木) | 31,600 | 31,690 | 30,880 | 31,150 | 2,820,800 | 30,488.0 | 33,986.2 |
| 02/10(火) | 31,550 | 31,700 | 30,430 | 30,910 | 3,414,600 | 30,219.0 | 34,050.6 |
| 02/09(月) | 31,600 | 31,860 | 31,110 | 31,300 | 3,787,700 | 30,457.0 | 34,082.6 |
| 02/06(金) | 29,305 | 30,410 | 28,800 | 30,190 | 5,418,000 | 30,459.0 | - |
| 02/05(木) | 29,400 | 30,410 | 28,660 | 28,890 | 5,541,300 | 31,699.0 | - |
| 02/04(水) | 30,550 | 30,590 | 29,375 | 29,805 | 5,969,900 | 33,413.0 | - |
| 02/03(火) | 32,350 | 32,590 | 31,420 | 32,100 | 4,795,500 | 35,296.0 | - |
| 02/02(月) | 33,830 | 34,230 | 31,170 | 31,310 | 7,810,900 | 36,256.0 | - |
| 01/30(金) | 37,200 | 37,450 | 36,030 | 36,390 | 4,612,300 | 37,134.0 | - |
| 01/29(木) | 39,220 | 39,500 | 36,350 | 37,460 | 8,151,100 | 37,154.0 | - |
| 01/28(水) | 37,360 | 40,320 | 37,000 | 39,220 | 6,675,700 | 37,408.0 | - |
| 01/27(火) | 36,290 | 37,140 | 35,780 | 36,900 | 3,465,800 | 36,884.0 | - |
| 01/26(月) | 35,790 | 36,620 | 35,410 | 35,700 | 3,363,300 | 36,710.0 | - |
| 01/23(金) | 37,000 | 37,200 | 36,200 | 36,490 | 5,360,300 | 36,970.0 | - |
| 01/22(木) | 37,600 | 39,370 | 37,410 | 38,730 | 6,996,600 | 36,990.0 | - |
| 01/21(水) | 35,480 | 36,980 | 35,250 | 36,600 | 4,188,600 | 36,410.0 | - |
| 01/20(火) | 36,620 | 36,860 | 35,550 | 36,030 | 3,031,200 | 36,050.0 | - |
| 01/19(月) | 36,300 | 37,320 | 35,860 | 37,000 | 4,008,500 | 35,460.0 | - |
| 01/16(金) | 36,600 | 36,930 | 35,520 | 36,590 | 5,313,800 | 34,136.0 | - |
| 01/15(木) | 34,250 | 36,000 | 33,730 | 35,830 | 4,974,600 | 32,958.0 | - |
| 01/14(水) | 33,670 | 35,290 | 33,460 | 34,800 | 5,291,800 | 32,212.0 | - |
| 01/13(火) | 32,480 | 34,100 | 32,360 | 33,080 | 6,675,000 | 31,804.0 | - |
| 01/09(金) | 30,710 | 30,950 | 29,680 | 30,380 | 3,198,400 | 31,530.0 | - |
| 01/08(木) | 31,900 | 32,040 | 30,700 | 30,700 | 2,837,800 | - | - |
| 01/07(水) | 32,800 | 33,130 | 31,780 | 32,100 | 3,275,500 | - | - |
| 01/06(火) | 32,000 | 32,820 | 31,770 | 32,760 | 4,355,300 | - | - |
| 01/05(月) | 30,950 | 32,030 | 30,510 | 31,710 | 4,233,000 | - | - |
