?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 1,589 | 1,589 | 1,552 | 1,552 | 2,300 | 1,600.0 | 1,702.6 |
| 08/12(水) | 1,590 | 1,590 | 1,556 | 1,589 | 2,400 | 1,637.6 | 1,712.9 |
| 08/10(月) | 1,547 | 1,591 | 1,543 | 1,590 | 11,000 | 1,660.8 | 1,720.2 |
| 08/07(金) | 1,680 | 1,680 | 1,563 | 1,569 | 6,200 | 1,691.8 | 1,727.8 |
| 08/06(木) | 1,740 | 1,740 | 1,700 | 1,700 | 300 | 1,722.0 | 1,736.4 |
| 08/05(水) | 1,745 | 1,750 | 1,706 | 1,740 | 900 | 1,730.8 | 1,739.2 |
| 08/04(火) | 1,745 | 1,745 | 1,705 | 1,705 | 200 | 1,722.4 | 1,740.8 |
| 08/03(月) | 1,711 | 1,745 | 1,711 | 1,745 | 1,300 | 1,710.4 | 1,743.8 |
| 07/31(金) | 1,747 | 1,747 | 1,707 | 1,720 | 1,400 | 1,707.8 | 1,745.7 |
| 07/30(木) | 1,681 | 1,750 | 1,672 | 1,744 | 4,100 | 1,708.2 | 1,747.5 |
| 07/29(水) | 1,700 | 1,714 | 1,697 | 1,698 | 4,900 | 1,704.4 | 1,748.5 |
| 07/28(火) | 1,766 | 1,766 | 1,645 | 1,645 | 11,500 | 1,711.0 | 1,748.8 |
| 07/27(月) | 1,725 | 1,732 | 1,721 | 1,732 | 1,000 | 1,727.0 | 1,751.6 |
| 07/24(金) | 1,726 | 1,726 | 1,722 | 1,722 | 900 | 1,725.6 | 1,751.6 |
| 07/23(木) | 1,730 | 1,730 | 1,725 | 1,725 | 500 | 1,728.0 | 1,751.2 |
| 07/22(水) | 1,716 | 1,732 | 1,716 | 1,731 | 1,000 | 1,725.0 | 1,750.2 |
| 07/21(火) | 1,726 | 1,726 | 1,725 | 1,725 | 500 | 1,723.8 | 1,750.0 |
| 07/17(金) | 1,735 | 1,735 | 1,725 | 1,725 | 1,000 | 1,722.8 | 1,750.2 |
| 07/16(木) | 1,725 | 1,734 | 1,678 | 1,734 | 6,100 | 1,719.0 | 1,750.4 |
| 07/15(水) | 1,725 | 1,725 | 1,710 | 1,710 | 1,400 | 1,733.4 | 1,750.0 |
| 07/14(火) | 1,725 | 1,726 | 1,721 | 1,725 | 700 | 1,752.8 | 1,750.2 |
| 07/13(月) | 1,720 | 1,750 | 1,715 | 1,720 | 2,000 | 1,769.6 | 1,748.8 |
| 07/10(金) | 1,800 | 1,804 | 1,706 | 1,706 | 6,400 | 1,780.0 | 1,748.3 |
| 07/09(木) | 1,812 | 1,812 | 1,800 | 1,806 | 700 | 1,795.0 | 1,750.4 |
| 07/08(水) | 1,800 | 1,807 | 1,795 | 1,807 | 1,400 | 1,790.6 | 1,748.1 |
| 07/07(火) | 1,812 | 1,812 | 1,785 | 1,809 | 2,100 | 1,783.2 | 1,745.2 |
| 07/06(月) | 1,790 | 1,790 | 1,772 | 1,772 | 2,000 | 1,777.4 | 1,741.7 |
| 07/03(金) | 1,786 | 1,786 | 1,775 | 1,781 | 1,900 | 1,779.0 | 1,740.8 |
| 07/02(木) | 1,790 | 1,790 | 1,765 | 1,784 | 2,800 | 1,781.2 | 1,741.2 |
| 07/01(水) | 1,800 | 1,800 | 1,770 | 1,770 | 1,400 | 1,777.4 | 1,741.6 |
| 06/30(火) | 1,786 | 1,786 | 1,760 | 1,780 | 3,200 | 1,777.2 | 1,740.7 |
| 06/29(月) | 1,800 | 1,800 | 1,780 | 1,780 | 1,500 | 1,762.2 | 1,739.1 |
| 06/26(金) | 1,780 | 1,792 | 1,767 | 1,792 | 5,600 | 1,749.2 | 1,737.4 |
| 06/25(木) | 1,769 | 1,775 | 1,750 | 1,765 | 3,800 | 1,737.4 | 1,732.4 |
| 06/24(水) | 1,782 | 1,786 | 1,710 | 1,769 | 7,400 | 1,726.4 | 1,728.1 |
| 06/23(火) | 1,720 | 1,720 | 1,705 | 1,705 | 1,400 | 1,712.8 | 1,725.4 |
| 06/22(月) | 1,733 | 1,733 | 1,715 | 1,715 | 900 | 1,716.8 | 1,728.4 |
| 06/19(金) | 1,710 | 1,733 | 1,706 | 1,733 | 1,100 | 1,719.8 | 1,732.2 |
| 06/18(木) | 1,712 | 1,748 | 1,700 | 1,710 | 2,500 | 1,719.6 | 1,734.7 |
| 06/17(水) | 1,721 | 1,721 | 1,701 | 1,701 | 1,800 | 1,722.0 | 1,738.2 |
| 06/16(火) | 1,730 | 1,730 | 1,710 | 1,725 | 1,300 | 1,724.8 | 1,742.1 |
| 06/15(月) | 1,726 | 1,730 | 1,722 | 1,730 | 1,100 | 1,717.8 | 1,746.6 |
| 06/12(金) | 1,720 | 1,745 | 1,705 | 1,732 | 3,000 | 1,713.4 | 1,753.4 |
| 06/11(木) | 1,715 | 1,722 | 1,715 | 1,722 | 1,200 | 1,718.6 | 1,761.0 |
| 06/10(水) | 1,700 | 1,715 | 1,696 | 1,715 | 900 | 1,724.0 | 1,768.3 |
| 06/09(火) | 1,711 | 1,711 | 1,690 | 1,690 | 3,100 | 1,728.2 | 1,775.2 |
| 06/08(月) | 1,724 | 1,737 | 1,702 | 1,708 | 2,500 | 1,734.2 | 1,783.2 |
| 06/05(金) | 1,739 | 1,798 | 1,736 | 1,758 | 3,300 | 1,742.6 | 1,790.9 |
| 06/04(木) | 1,731 | 1,749 | 1,716 | 1,749 | 3,300 | 1,749.4 | 1,796.5 |
| 06/03(水) | 1,745 | 1,823 | 1,732 | 1,736 | 16,800 | 1,758.0 | 1,801.8 |
| 06/02(火) | 1,760 | 1,760 | 1,710 | 1,720 | 4,200 | 1,760.6 | 1,807.4 |
| 06/01(月) | 1,800 | 1,800 | 1,750 | 1,750 | 3,400 | 1,764.4 | 1,814.6 |
| 05/29(金) | 1,793 | 1,818 | 1,791 | 1,792 | 3,800 | 1,762.2 | 1,821.2 |
| 05/28(木) | 1,788 | 1,793 | 1,760 | 1,792 | 2,100 | 1,737.2 | 1,825.4 |
| 05/27(水) | 1,699 | 1,772 | 1,670 | 1,749 | 3,900 | 1,710.2 | 1,830.4 |
| 05/26(火) | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 1,700.4 | 1,838.3 |
| 05/25(月) | 1,741 | 1,758 | 1,728 | 1,739 | 1,700 | 1,708.6 | 1,844.8 |
| 05/22(金) | 1,697 | 1,698 | 1,656 | 1,667 | 3,000 | 1,723.0 | 1,853.5 |
| 05/21(木) | 1,678 | 1,690 | 1,657 | 1,657 | 1,900 | 1,748.6 | 1,863.9 |
| 05/20(水) | 1,770 | 1,780 | 1,609 | 1,700 | 7,000 | 1,777.0 | 1,873.7 |
| 05/19(火) | 1,810 | 1,810 | 1,770 | 1,780 | 800 | 1,796.4 | 1,881.4 |
| 05/18(月) | 1,799 | 1,838 | 1,792 | 1,811 | 3,900 | 1,808.0 | 1,886.3 |
| 05/15(金) | 1,806 | 1,806 | 1,795 | 1,795 | 1,000 | 1,825.8 | 1,889.3 |
| 05/14(木) | 1,800 | 1,821 | 1,799 | 1,799 | 2,300 | 1,851.0 | 1,892.7 |
| 05/13(水) | 1,802 | 1,827 | 1,797 | 1,797 | 5,400 | 1,872.2 | 1,895.6 |
| 05/12(火) | 1,905 | 1,905 | 1,790 | 1,838 | 10,300 | 1,890.6 | 1,899.5 |
| 05/11(月) | 1,921 | 1,922 | 1,900 | 1,900 | 5,200 | 1,901.0 | 1,901.8 |
| 05/08(金) | 1,905 | 1,921 | 1,905 | 1,921 | 600 | 1,900.8 | 1,898.6 |
| 05/07(木) | 1,890 | 1,917 | 1,890 | 1,905 | 4,300 | 1,896.4 | 1,891.9 |
| 05/01(金) | 1,888 | 1,889 | 1,888 | 1,889 | 400 | 1,891.4 | 1,885.4 |
| 04/30(木) | 1,903 | 1,916 | 1,890 | 1,890 | 2,400 | 1,889.2 | 1,879.7 |
| 04/28(火) | 1,911 | 1,911 | 1,896 | 1,899 | 2,500 | 1,891.2 | 1,873.8 |
| 04/27(月) | 1,868 | 1,899 | 1,845 | 1,899 | 1,200 | 1,894.0 | 1,866.9 |
| 04/24(金) | 1,880 | 1,891 | 1,880 | 1,880 | 1,000 | 1,893.8 | 1,859.5 |
| 04/23(木) | 1,900 | 1,901 | 1,846 | 1,878 | 5,200 | 1,901.0 | 1,853.9 |
| 04/22(水) | 1,915 | 1,915 | 1,900 | 1,900 | 2,300 | 1,915.0 | 1,848.2 |
| 04/21(火) | 1,916 | 1,928 | 1,895 | 1,913 | 4,300 | 1,915.2 | 1,840.8 |
| 04/20(月) | 1,934 | 1,934 | 1,898 | 1,898 | 2,700 | 1,924.0 | 1,832.6 |
| 04/17(金) | 1,949 | 1,950 | 1,916 | 1,916 | 1,000 | 1,929.6 | 1,825.1 |
| 04/16(木) | 1,930 | 1,952 | 1,923 | 1,948 | 6,100 | 1,927.0 | 1,816.6 |
| 04/15(水) | 1,936 | 1,936 | 1,896 | 1,901 | 4,600 | 1,916.0 | 1,810.0 |
| 04/14(火) | 1,926 | 1,968 | 1,926 | 1,957 | 8,400 | 1,916.0 | 1,805.5 |
| 04/13(月) | 1,913 | 1,933 | 1,896 | 1,926 | 8,900 | 1,901.8 | 1,799.2 |
| 04/10(金) | 1,892 | 1,904 | 1,885 | 1,903 | 4,500 | 1,892.8 | 1,795.9 |
| 04/09(木) | 1,893 | 1,901 | 1,893 | 1,893 | 1,500 | 1,886.4 | 1,793.7 |
| 04/08(水) | 1,886 | 1,915 | 1,855 | 1,901 | 5,100 | 1,886.8 | 1,789.9 |
| 04/07(火) | 1,881 | 1,890 | 1,881 | 1,886 | 2,100 | 1,885.8 | 1,786.8 |
| 04/06(月) | 1,870 | 1,881 | 1,855 | 1,881 | 6,300 | 1,872.4 | 1,785.2 |
| 04/03(金) | 1,899 | 1,911 | 1,866 | 1,871 | 9,100 | 1,847.0 | 1,794.2 |
| 04/02(木) | 1,880 | 1,897 | 1,880 | 1,895 | 3,000 | 1,821.4 | 1,788.1 |
| 04/01(水) | 1,860 | 1,920 | 1,860 | 1,896 | 17,100 | 1,791.6 | 1,779.7 |
| 03/31(火) | 1,800 | 1,836 | 1,781 | 1,819 | 15,000 | 1,760.8 | 1,771.2 |
| 03/30(月) | 1,771 | 1,783 | 1,746 | 1,754 | 14,400 | 1,742.1 | 1,767.4 |
| 03/27(金) | 1,744 | 1,790 | 1,743 | 1,743 | 6,000 | 1,734.5 | 1,767.0 |
| 03/26(木) | 1,740 | 1,758 | 1,740 | 1,746 | 2,000 | 1,733.7 | 1,767.1 |
| 03/25(水) | 1,726 | 1,760 | 1,726 | 1,742 | 6,500 | 1,731.8 | 1,768.0 |
| 03/24(火) | 1,755 | 1,755 | 1,717 | 1,726 | 1,800 | 1,726.0 | 1,769.4 |
| 03/23(月) | 1,738 | 1,749 | 1,716 | 1,716 | 12,100 | 1,722.9 | 1,771.3 |
| 03/19(木) | 1,717 | 1,787 | 1,717 | 1,739 | 9,800 | 1,721.5 | 1,774.8 |
| 03/18(水) | 1,740 | 1,761 | 1,734 | 1,736 | 9,600 | 1,714.4 | 1,775.7 |
| 03/17(火) | 1,711 | 1,721 | 1,701 | 1,713 | 10,900 | 1,723.7 | 1,776.2 |
| 03/16(月) | 1,695 | 1,746 | 1,665 | 1,710 | 26,600 | 1,739.1 | 1,778.2 |
| 03/13(金) | 1,687 | 1,725 | 1,667 | 1,709 | 9,900 | 1,756.5 | 1,784.0 |
| 03/12(木) | 1,764 | 1,764 | 1,703 | 1,703 | 30,900 | 1,783.4 | 1,790.8 |
| 03/11(水) | 1,752 | 1,797 | 1,752 | 1,783 | 26,700 | 1,812.8 | 1,797.7 |
| 03/10(火) | 1,807 | 1,825 | 1,765 | 1,790 | 12,300 | 1,815.5 | 1,800.6 |
| 03/09(月) | 1,787 | 1,816 | 1,771 | 1,797 | 8,000 | 1,822.3 | 1,803.0 |
| 03/06(金) | 1,817 | 1,850 | 1,761 | 1,844 | 20,000 | 1,832.1 | 1,806.5 |
| 03/05(木) | 1,834 | 1,861 | 1,779 | 1,850 | 15,000 | 1,884.5 | 1,807.8 |
| 03/04(水) | 1,773 | 1,821 | 1,734 | 1,796 | 29,900 | 1,858.2 | 1,809.5 |
| 03/03(火) | 1,827 | 1,871 | 1,817 | 1,824 | 62,600 | 1,835.8 | 1,808.5 |
| 03/02(月) | 1,727 | 1,919 | 1,721 | 1,846 | 330,400 | 1,807.8 | 1,810.2 |
| 02/27(金) | 1,748 | 2,106 | 1,748 | 2,106 | 296,200 | 1,783.2 | 1,811.4 |
| 02/26(木) | 1,684 | 1,747 | 1,684 | 1,719 | 5,100 | 1,711.1 | 1,804.1 |
| 02/25(水) | 1,676 | 1,684 | 1,654 | 1,684 | 3,400 | 1,716.1 | 1,809.5 |
| 02/24(火) | 1,723 | 1,723 | 1,648 | 1,684 | 4,800 | 1,733.1 | 1,815.5 |
| 02/20(金) | 1,746 | 1,746 | 1,724 | 1,724 | 2,000 | 1,751.9 | 1,821.9 |
| 02/19(木) | 1,760 | 1,768 | 1,742 | 1,745 | 1,400 | 1,762.0 | 1,826.3 |
| 02/18(水) | 1,769 | 1,774 | 1,741 | 1,744 | 2,100 | 1,773.6 | 1,829.0 |
| 02/17(火) | 1,778 | 1,778 | 1,716 | 1,769 | 5,100 | 1,776.8 | 1,832.8 |
| 02/16(月) | 1,774 | 1,797 | 1,756 | 1,778 | 5,200 | 1,772.8 | 1,835.6 |
| 02/13(金) | 1,803 | 1,803 | 1,772 | 1,774 | 600 | 1,770.1 | 1,839.6 |
| 02/12(木) | 1,780 | 1,803 | 1,780 | 1,803 | 2,900 | 1,785.9 | 1,844.4 |
| 02/10(火) | 1,787 | 1,787 | 1,749 | 1,760 | 4,000 | 1,801.6 | 1,849.3 |
| 02/09(月) | 1,811 | 1,811 | 1,725 | 1,749 | 9,800 | 1,824.4 | 1,856.0 |
| 02/06(金) | 1,861 | 1,944 | 1,597 | 1,764 | 34,100 | 1,845.7 | - |
| 02/05(木) | 1,881 | 1,894 | 1,853 | 1,853 | 2,200 | 1,863.1 | - |
| 02/04(水) | 1,875 | 1,885 | 1,856 | 1,881 | 5,100 | 1,869.5 | - |
| 02/03(火) | 1,874 | 1,874 | 1,858 | 1,874 | 1,800 | 1,868.3 | - |
| 02/02(月) | 1,851 | 1,873 | 1,851 | 1,855 | 1,300 | 1,872.0 | - |
| 01/30(金) | 1,873 | 1,884 | 1,848 | 1,851 | 1,300 | 1,855.1 | - |
| 01/29(木) | 1,875 | 1,885 | 1,811 | 1,885 | 1,500 | 1,858.2 | - |
| 01/28(水) | 1,924 | 1,924 | 1,840 | 1,875 | 3,300 | 1,856.5 | - |
| 01/27(火) | 1,839 | 1,933 | 1,839 | 1,893 | 8,600 | 1,866.2 | - |
| 01/26(月) | 1,867 | 1,875 | 1,771 | 1,771 | 2,300 | 1,858.0 | - |
| 01/23(金) | 1,896 | 1,896 | 1,867 | 1,867 | 1,900 | 1,871.0 | - |
| 01/22(木) | 1,888 | 1,903 | 1,870 | 1,876 | 4,800 | 1,866.2 | - |
| 01/21(水) | 1,856 | 1,924 | 1,856 | 1,924 | 6,600 | 1,857.9 | - |
| 01/20(火) | 1,847 | 1,864 | 1,838 | 1,852 | 1,900 | 1,835.4 | - |
| 01/19(月) | 1,831 | 1,836 | 1,831 | 1,836 | 400 | 1,832.9 | - |
| 01/16(金) | 1,874 | 1,874 | 1,822 | 1,843 | 1,900 | 1,833.5 | - |
| 01/15(木) | 1,812 | 1,839 | 1,810 | 1,835 | 4,800 | 1,840.5 | - |
| 01/14(水) | 1,834 | 1,837 | 1,805 | 1,812 | 6,200 | 1,852.4 | - |
| 01/13(火) | 1,867 | 1,867 | 1,828 | 1,840 | 4,100 | 1,874.9 | - |
| 01/09(金) | 1,877 | 1,877 | 1,824 | 1,839 | 6,100 | 1,892.5 | - |
| 01/08(木) | 1,906 | 1,915 | 1,877 | 1,877 | 7,200 | - | - |
| 01/07(水) | 1,935 | 1,945 | 1,894 | 1,895 | 4,500 | - | - |
| 01/06(火) | 1,932 | 1,943 | 1,921 | 1,924 | 7,300 | - | - |
| 01/05(月) | 1,930 | 1,931 | 1,910 | 1,928 | 3,300 | - | - |
