?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 1,190 | 1,580 | 1,180 | 1,580 | 573,100 | 1,270.6 | 977.0 |
| 08/13(木) | 1,371 | 1,619 | 1,271 | 1,280 | 466,500 | 1,156.6 | 946.4 |
| 08/12(水) | 1,106 | 1,436 | 1,101 | 1,371 | 459,300 | 1,114.8 | 928.5 |
| 08/10(月) | 1,001 | 1,136 | 1,000 | 1,136 | 67,900 | 1,055.4 | 906.8 |
| 08/07(金) | 1,004 | 1,060 | 985 | 986 | 19,900 | 1,056.2 | 894.4 |
| 08/06(木) | 1,044 | 1,134 | 1,005 | 1,010 | 47,400 | 1,057.0 | 888.6 |
| 08/05(水) | 1,056 | 1,144 | 1,025 | 1,071 | 75,000 | 1,032.4 | 881.3 |
| 08/04(火) | 1,200 | 1,260 | 1,055 | 1,074 | 241,900 | 1,012.0 | 872.0 |
| 08/03(月) | 960 | 1,140 | 915 | 1,140 | 213,200 | 1,015.8 | 862.9 |
| 07/31(金) | 902 | 1,037 | 900 | 990 | 428,800 | 976.4 | 851.9 |
| 07/30(木) | 943 | 975 | 877 | 887 | 82,300 | 937.0 | 847.0 |
| 07/29(水) | 1,153 | 1,220 | 950 | 969 | 368,900 | 918.0 | 846.7 |
| 07/28(火) | 1,093 | 1,093 | 1,082 | 1,093 | 39,000 | 883.8 | 843.4 |
| 07/27(月) | 795 | 943 | 795 | 943 | 166,100 | 825.2 | 835.2 |
| 07/24(金) | 797 | 801 | 793 | 793 | 6,600 | 796.6 | 833.1 |
| 07/23(木) | 798 | 800 | 790 | 792 | 1,200 | 802.6 | 837.3 |
| 07/22(水) | 811 | 811 | 791 | 798 | 2,400 | 810.0 | 842.2 |
| 07/21(火) | 801 | 811 | 800 | 800 | 900 | 812.6 | 846.6 |
| 07/17(金) | 817 | 817 | 798 | 800 | 3,700 | 815.6 | 851.5 |
| 07/16(木) | 820 | 828 | 820 | 823 | 600 | 818.8 | 855.8 |
| 07/15(水) | 818 | 833 | 818 | 829 | 1,900 | 817.6 | 859.6 |
| 07/14(火) | 815 | 816 | 811 | 811 | 1,600 | 815.2 | 865.1 |
| 07/13(月) | 824 | 844 | 811 | 815 | 8,500 | 819.2 | 873.3 |
| 07/10(金) | 824 | 824 | 816 | 816 | 1,000 | 821.8 | 882.6 |
| 07/09(木) | 817 | 820 | 817 | 817 | 700 | 824.0 | 893.2 |
| 07/08(水) | 835 | 835 | 817 | 817 | 5,200 | 828.8 | 903.4 |
| 07/07(火) | 829 | 831 | 823 | 831 | 2,100 | 831.0 | 914.6 |
| 07/06(月) | 828 | 836 | 816 | 828 | 6,900 | 832.6 | 924.0 |
| 07/03(金) | 832 | 833 | 827 | 827 | 5,200 | 836.2 | 932.1 |
| 07/02(木) | 828 | 841 | 828 | 841 | 2,400 | 843.8 | 940.4 |
| 07/01(水) | 835 | 838 | 827 | 828 | 2,600 | 849.0 | 949.0 |
| 06/30(火) | 835 | 843 | 835 | 839 | 6,000 | 859.4 | 956.0 |
| 06/29(月) | 867 | 867 | 846 | 846 | 7,100 | 868.6 | 963.2 |
| 06/26(金) | 859 | 867 | 851 | 865 | 5,300 | 877.2 | 966.8 |
| 06/25(木) | 873 | 874 | 867 | 867 | 4,200 | 882.2 | 969.8 |
| 06/24(水) | 885 | 889 | 880 | 880 | 1,600 | 888.4 | 973.4 |
| 06/23(火) | 890 | 890 | 884 | 885 | 800 | 895.6 | 975.8 |
| 06/22(月) | 888 | 892 | 888 | 889 | 900 | 900.0 | 978.2 |
| 06/19(金) | 895 | 906 | 890 | 890 | 2,000 | 906.6 | 979.2 |
| 06/18(木) | 927 | 942 | 894 | 898 | 1,900 | 910.0 | 980.4 |
| 06/17(水) | 895 | 916 | 894 | 916 | 1,700 | 914.0 | 982.2 |
| 06/16(火) | 892 | 908 | 892 | 907 | 1,300 | 924.4 | 983.1 |
| 06/15(月) | 915 | 922 | 898 | 922 | 4,300 | 946.0 | 983.1 |
| 06/12(金) | 925 | 930 | 903 | 907 | 7,000 | 971.0 | 983.3 |
| 06/11(木) | 956 | 956 | 899 | 918 | 10,600 | 1,006.0 | 984.0 |
| 06/10(水) | 1,002 | 1,002 | 963 | 968 | 3,600 | 1,036.6 | 984.7 |
| 06/09(火) | 1,047 | 1,051 | 959 | 1,015 | 9,100 | 1,062.8 | 984.2 |
| 06/08(月) | 1,095 | 1,097 | 1,047 | 1,047 | 2,800 | 1,072.8 | 982.7 |
| 06/05(金) | 1,071 | 1,082 | 1,060 | 1,082 | 3,900 | 1,069.6 | 979.8 |
| 06/04(木) | 1,069 | 1,116 | 1,058 | 1,071 | 4,000 | 1,060.0 | 976.2 |
| 06/03(水) | 1,067 | 1,110 | 1,053 | 1,099 | 3,100 | 1,056.8 | 973.0 |
| 06/02(火) | 1,020 | 1,090 | 1,000 | 1,065 | 8,100 | 1,037.8 | 971.0 |
| 06/01(月) | 1,006 | 1,050 | 958 | 1,031 | 7,200 | 1,028.4 | 972.3 |
| 05/29(金) | 1,082 | 1,082 | 1,032 | 1,034 | 4,800 | 1,009.6 | 974.9 |
| 05/28(木) | 1,010 | 1,059 | 992 | 1,055 | 9,900 | 990.8 | 977.6 |
| 05/27(水) | 1,013 | 1,028 | 998 | 1,004 | 5,900 | 971.2 | 979.5 |
| 05/26(火) | 932 | 1,019 | 932 | 1,018 | 12,100 | 958.6 | 983.6 |
| 05/25(月) | 955 | 959 | 924 | 937 | 4,300 | 944.0 | 987.4 |
| 05/22(金) | 942 | 960 | 940 | 940 | 2,600 | 939.4 | 995.4 |
| 05/21(木) | 955 | 958 | 905 | 957 | 4,600 | 935.0 | 1,002.1 |
| 05/20(水) | 945 | 955 | 932 | 941 | 2,700 | 932.6 | 1,008.2 |
| 05/19(火) | 910 | 945 | 910 | 945 | 9,100 | 932.0 | 1,015.3 |
| 05/18(月) | 918 | 923 | 900 | 914 | 5,000 | 924.2 | 1,022.1 |
| 05/15(金) | 945 | 946 | 917 | 918 | 3,500 | 927.0 | 1,030.1 |
| 05/14(木) | 927 | 945 | 925 | 945 | 3,700 | 928.2 | 1,038.2 |
| 05/13(水) | 905 | 948 | 905 | 938 | 3,700 | 926.2 | 1,045.5 |
| 05/12(火) | 928 | 933 | 906 | 906 | 4,300 | 929.6 | 1,053.0 |
| 05/11(月) | 909 | 934 | 901 | 928 | 3,400 | 944.0 | 1,062.7 |
| 05/08(金) | 930 | 930 | 900 | 924 | 6,300 | 953.4 | 1,071.2 |
| 05/07(木) | 950 | 957 | 920 | 935 | 8,800 | 967.0 | 1,080.0 |
| 05/01(金) | 984 | 984 | 954 | 955 | 4,700 | 978.2 | 1,087.4 |
| 04/30(木) | 967 | 981 | 965 | 978 | 1,900 | 997.2 | 1,093.9 |
| 04/28(火) | 977 | 993 | 971 | 975 | 3,200 | 1,020.8 | 1,101.8 |
| 04/27(月) | 979 | 1,007 | 973 | 992 | 4,300 | 1,045.2 | 1,106.9 |
| 04/24(金) | 1,050 | 1,050 | 967 | 991 | 9,700 | 1,067.2 | 1,111.8 |
| 04/23(木) | 1,095 | 1,095 | 1,041 | 1,050 | 8,200 | 1,089.4 | 1,117.5 |
| 04/22(水) | 1,094 | 1,105 | 1,075 | 1,096 | 3,400 | 1,100.6 | 1,123.3 |
| 04/21(火) | 1,099 | 1,102 | 1,097 | 1,097 | 3,200 | 1,104.2 | 1,125.5 |
| 04/20(月) | 1,093 | 1,106 | 1,076 | 1,102 | 6,300 | 1,111.8 | 1,126.7 |
| 04/17(金) | 1,117 | 1,117 | 1,102 | 1,102 | 1,300 | 1,113.2 | 1,129.2 |
| 04/16(木) | 1,120 | 1,129 | 1,106 | 1,106 | 2,500 | 1,114.8 | 1,133.2 |
| 04/15(水) | 1,130 | 1,137 | 1,110 | 1,114 | 3,900 | 1,117.0 | 1,133.1 |
| 04/14(火) | 1,109 | 1,150 | 1,102 | 1,135 | 10,300 | 1,117.4 | 1,131.4 |
| 04/13(月) | 1,110 | 1,121 | 1,109 | 1,109 | 2,800 | 1,113.2 | 1,127.8 |
| 04/10(金) | 1,117 | 1,117 | 1,106 | 1,110 | 2,500 | 1,115.4 | 1,127.4 |
| 04/09(木) | 1,138 | 1,138 | 1,106 | 1,117 | 5,300 | 1,118.8 | 1,127.2 |
| 04/08(水) | 1,120 | 1,126 | 1,110 | 1,116 | 4,800 | 1,120.4 | 1,125.8 |
| 04/07(火) | 1,125 | 1,143 | 1,110 | 1,114 | 6,300 | 1,127.2 | 1,127.0 |
| 04/06(月) | 1,127 | 1,135 | 1,115 | 1,120 | 5,500 | 1,132.2 | 1,129.4 |
| 04/03(金) | 1,144 | 1,145 | 1,120 | 1,127 | 2,900 | 1,137.2 | 1,131.0 |
| 04/02(木) | 1,156 | 1,185 | 1,121 | 1,125 | 9,800 | 1,135.8 | 1,131.3 |
| 04/01(水) | 1,161 | 1,161 | 1,121 | 1,150 | 9,000 | 1,134.4 | 1,131.3 |
| 03/31(火) | 1,131 | 1,161 | 1,111 | 1,139 | 5,800 | 1,139.6 | 1,130.5 |
| 03/30(月) | 1,103 | 1,150 | 1,103 | 1,145 | 6,600 | 1,131.9 | 1,130.9 |
| 03/27(金) | 1,089 | 1,154 | 1,086 | 1,120 | 10,300 | 1,125.9 | 1,132.5 |
| 03/26(木) | 1,221 | 1,221 | 1,107 | 1,118 | 23,200 | 1,128.8 | 1,135.1 |
| 03/25(水) | 1,098 | 1,228 | 1,096 | 1,176 | 69,000 | 1,143.9 | 1,138.0 |
| 03/24(火) | 1,139 | 1,168 | 1,090 | 1,100 | 6,600 | 1,139.0 | 1,138.3 |
| 03/23(月) | 1,105 | 1,118 | 1,078 | 1,115 | 11,400 | 1,144.3 | 1,141.7 |
| 03/19(木) | 1,174 | 1,174 | 1,128 | 1,135 | 7,200 | 1,154.2 | 1,147.9 |
| 03/18(水) | 1,151 | 1,228 | 1,122 | 1,193 | 21,500 | 1,167.9 | 1,153.3 |
| 03/17(火) | 1,126 | 1,151 | 1,107 | 1,151 | 8,200 | 1,149.7 | 1,155.7 |
| 03/16(月) | 1,171 | 1,171 | 1,092 | 1,127 | 11,900 | 1,133.9 | 1,164.2 |
| 03/13(金) | 1,209 | 1,228 | 1,138 | 1,165 | 22,700 | 1,117.5 | 1,178.5 |
| 03/12(木) | 1,102 | 1,340 | 1,087 | 1,203 | 117,400 | 1,104.4 | 1,179.5 |
| 03/11(水) | 1,080 | 1,103 | 1,073 | 1,102 | 6,500 | 1,084.8 | 1,179.3 |
| 03/10(火) | 1,052 | 1,075 | 1,047 | 1,072 | 4,700 | 1,080.5 | 1,183.3 |
| 03/09(月) | 1,069 | 1,069 | 1,044 | 1,045 | 9,300 | 1,095.6 | 1,187.2 |
| 03/06(金) | 1,087 | 1,120 | 1,087 | 1,099 | 3,700 | 1,121.0 | 1,192.2 |
| 03/05(木) | 1,101 | 1,148 | 1,067 | 1,105 | 17,600 | 1,133.1 | 1,196.3 |
| 03/04(水) | 1,097 | 1,147 | 1,077 | 1,081 | 13,600 | 1,139.2 | 1,201.4 |
| 03/03(火) | 1,172 | 1,174 | 1,115 | 1,147 | 10,700 | 1,148.2 | 1,207.0 |
| 03/02(月) | 1,138 | 1,174 | 1,118 | 1,172 | 11,300 | 1,144.3 | 1,211.1 |
| 02/27(金) | 1,136 | 1,163 | 1,121 | 1,160 | 13,000 | 1,140.0 | 1,213.5 |
| 02/26(木) | 1,126 | 1,153 | 1,125 | 1,136 | 4,900 | 1,145.0 | 1,217.4 |
| 02/25(水) | 1,128 | 1,152 | 1,126 | 1,126 | 4,300 | 1,154.6 | 1,223.5 |
| 02/24(火) | 1,131 | 1,138 | 1,123 | 1,128 | 9,800 | 1,167.5 | 1,232.9 |
| 02/20(金) | 1,186 | 1,186 | 1,144 | 1,150 | 20,200 | 1,178.9 | 1,243.3 |
| 02/19(木) | 1,188 | 1,188 | 1,165 | 1,186 | 8,400 | 1,185.9 | 1,255.7 |
| 02/18(水) | 1,201 | 1,201 | 1,180 | 1,184 | 11,800 | 1,202.6 | 1,270.3 |
| 02/17(火) | 1,188 | 1,240 | 1,187 | 1,190 | 35,400 | 1,220.2 | 1,276.4 |
| 02/16(月) | 1,181 | 1,227 | 1,177 | 1,185 | 16,100 | 1,232.5 | 1,284.7 |
| 02/13(金) | 1,252 | 1,252 | 1,186 | 1,186 | 26,700 | 1,268.5 | 1,295.9 |
| 02/12(木) | 1,272 | 1,301 | 1,262 | 1,269 | 29,600 | 1,328.2 | 1,307.7 |
| 02/10(火) | 1,252 | 1,331 | 1,249 | 1,272 | 36,900 | 1,312.5 | 1,318.5 |
| 02/09(月) | 1,415 | 1,419 | 1,234 | 1,252 | 111,900 | 1,297.8 | 1,329.7 |
| 02/06(金) | 1,663 | 1,766 | 1,347 | 1,365 | 659,600 | 1,287.9 | - |
| 02/05(木) | 1,182 | 1,484 | 1,181 | 1,484 | 549,100 | 1,248.7 | - |
| 02/04(水) | 1,198 | 1,199 | 1,167 | 1,190 | 10,100 | 1,185.9 | - |
| 02/03(火) | 1,226 | 1,226 | 1,174 | 1,198 | 24,200 | 1,188.3 | - |
| 02/02(月) | 1,169 | 1,231 | 1,168 | 1,202 | 18,400 | 1,195.1 | - |
| 01/30(金) | 1,170 | 1,186 | 1,151 | 1,169 | 5,400 | 1,198.8 | - |
| 01/29(木) | 1,202 | 1,202 | 1,155 | 1,170 | 12,000 | 1,215.1 | - |
| 01/28(水) | 1,220 | 1,220 | 1,197 | 1,202 | 8,000 | 1,227.6 | - |
| 01/27(火) | 1,220 | 1,252 | 1,216 | 1,232 | 9,800 | 1,238.4 | - |
| 01/26(月) | 1,235 | 1,246 | 1,209 | 1,221 | 5,700 | 1,249.7 | - |
| 01/23(金) | 1,223 | 1,255 | 1,211 | 1,250 | 18,400 | 1,277.9 | - |
| 01/22(木) | 1,264 | 1,273 | 1,202 | 1,232 | 21,100 | 1,305.3 | - |
| 01/21(水) | 1,289 | 1,289 | 1,224 | 1,256 | 25,700 | 1,351.0 | - |
| 01/20(火) | 1,358 | 1,381 | 1,277 | 1,289 | 44,100 | 1,409.7 | - |
| 01/19(月) | 1,387 | 1,399 | 1,350 | 1,362 | 28,000 | 1,419.3 | - |
| 01/16(金) | 1,511 | 1,535 | 1,377 | 1,387 | 68,300 | 1,426.6 | - |
| 01/15(木) | 1,510 | 1,536 | 1,448 | 1,461 | 61,700 | 1,441.8 | - |
| 01/14(水) | 1,396 | 1,631 | 1,367 | 1,549 | 303,700 | 1,445.9 | - |
| 01/13(火) | 1,369 | 1,390 | 1,334 | 1,337 | 41,500 | 1,443.6 | - |
| 01/09(金) | 1,464 | 1,465 | 1,398 | 1,398 | 36,700 | 1,486.6 | - |
| 01/08(木) | 1,484 | 1,521 | 1,453 | 1,463 | 21,300 | - | - |
| 01/07(水) | 1,537 | 1,537 | 1,482 | 1,482 | 31,100 | - | - |
| 01/06(火) | 1,565 | 1,612 | 1,535 | 1,538 | 51,700 | - | - |
| 01/05(月) | 1,565 | 1,635 | 1,497 | 1,552 | 124,400 | - | - |
