?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 6,170 | 6,200 | 6,170 | 6,200 | 1,400 | 6,194.0 | 6,519.2 |
| 08/10(月) | 6,170 | 6,170 | 6,170 | 6,170 | 0 | 6,174.0 | 6,540.4 |
| 08/07(金) | 6,160 | 6,170 | 6,160 | 6,170 | 200 | 6,164.0 | 6,562.8 |
| 08/06(木) | 6,230 | 6,230 | 6,130 | 6,230 | 500 | 6,158.0 | 6,586.4 |
| 08/05(水) | 6,180 | 6,200 | 6,180 | 6,200 | 200 | 6,138.0 | 6,605.2 |
| 08/04(火) | 6,110 | 6,110 | 6,100 | 6,100 | 1,000 | 6,130.0 | 6,621.2 |
| 08/03(月) | 6,110 | 6,120 | 5,840 | 6,120 | 6,400 | 6,154.0 | 6,645.2 |
| 07/31(金) | 6,230 | 6,230 | 6,140 | 6,140 | 300 | 6,230.0 | 6,670.4 |
| 07/30(木) | 6,130 | 6,130 | 6,130 | 6,130 | 700 | 6,300.0 | 6,696.4 |
| 07/29(水) | 6,250 | 6,290 | 6,160 | 6,160 | 2,700 | 6,420.0 | 6,722.8 |
| 07/28(火) | 6,500 | 6,510 | 6,220 | 6,220 | 4,500 | 6,448.0 | 6,750.8 |
| 07/27(月) | 6,490 | 6,500 | 6,490 | 6,500 | 300 | 6,524.0 | 6,788.0 |
| 07/24(金) | 6,490 | 6,490 | 6,490 | 6,490 | 100 | 6,554.0 | 6,808.0 |
| 07/22(水) | 6,340 | 6,730 | 6,340 | 6,730 | 1,300 | 6,592.0 | 6,828.8 |
| 07/17(金) | 6,540 | 6,540 | 6,120 | 6,300 | 5,400 | 6,588.0 | 6,840.0 |
| 07/16(木) | 6,650 | 6,650 | 6,600 | 6,600 | 800 | 6,728.0 | 6,868.4 |
| 07/15(水) | 6,680 | 6,680 | 6,650 | 6,650 | 900 | 6,882.0 | 6,884.4 |
| 07/14(火) | 6,710 | 6,750 | 6,660 | 6,680 | 1,400 | 7,012.0 | 6,898.4 |
| 07/13(月) | 7,000 | 7,000 | 6,610 | 6,710 | 3,500 | 7,106.0 | 6,911.2 |
| 07/10(金) | 7,250 | 7,250 | 7,000 | 7,000 | 300 | 7,150.0 | 6,936.8 |
| 07/08(水) | 7,370 | 7,370 | 7,370 | 7,370 | 100 | 7,096.0 | 6,950.8 |
| 07/06(月) | 7,300 | 7,300 | 7,170 | 7,300 | 600 | 6,968.0 | 6,948.0 |
| 07/03(金) | 7,030 | 7,150 | 7,000 | 7,150 | 300 | 6,854.0 | 6,948.0 |
| 07/02(木) | 6,630 | 6,930 | 6,630 | 6,930 | 300 | 6,776.0 | 6,948.0 |
| 06/29(月) | 6,630 | 6,730 | 6,630 | 6,730 | 400 | 6,730.0 | 6,950.8 |
| 06/26(金) | 6,730 | 6,810 | 6,700 | 6,730 | 500 | 6,704.0 | 6,963.2 |
| 06/25(木) | 6,760 | 6,760 | 6,730 | 6,730 | 500 | 6,698.0 | 6,979.6 |
| 06/24(水) | 6,600 | 6,760 | 6,420 | 6,760 | 1,400 | 6,702.0 | 6,996.0 |
| 06/23(火) | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 6,708.0 | 7,011.2 |
| 06/22(月) | 6,730 | 6,730 | 6,600 | 6,600 | 600 | 6,726.0 | 7,033.6 |
| 06/19(金) | 6,800 | 6,800 | 6,700 | 6,700 | 400 | 6,778.0 | 7,060.0 |
| 06/18(木) | 6,890 | 6,900 | 6,750 | 6,750 | 700 | 6,868.0 | 7,086.8 |
| 06/17(水) | 6,720 | 6,810 | 6,720 | 6,790 | 600 | 6,918.0 | 7,104.8 |
| 06/16(火) | 6,860 | 6,860 | 6,790 | 6,790 | 800 | 6,962.0 | 7,140.8 |
| 06/15(月) | 6,850 | 6,950 | 6,750 | 6,860 | 500 | 7,006.0 | 7,181.2 |
| 06/12(金) | 7,000 | 7,150 | 7,000 | 7,150 | 200 | 7,036.0 | 7,230.8 |
| 06/11(木) | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 7,006.0 | 7,268.8 |
| 06/10(水) | 7,010 | 7,010 | 7,010 | 7,010 | 0 | 7,006.0 | 7,313.6 |
| 06/09(火) | 7,010 | 7,010 | 7,010 | 7,010 | 0 | 7,004.0 | 7,358.0 |
| 06/08(月) | 7,010 | 7,010 | 7,010 | 7,010 | 100 | 7,072.0 | 7,406.4 |
| 06/05(金) | 7,000 | 7,000 | 7,000 | 7,000 | 0 | 7,140.0 | 7,455.2 |
| 06/04(木) | 7,000 | 7,000 | 7,000 | 7,000 | 0 | 7,200.0 | 7,502.4 |
| 06/03(水) | 7,000 | 7,000 | 7,000 | 7,000 | 1,100 | 7,260.0 | 7,550.8 |
| 06/02(火) | 7,350 | 7,350 | 7,350 | 7,350 | 600 | 7,290.0 | 7,602.8 |
| 06/01(月) | 7,150 | 7,350 | 6,950 | 7,350 | 900 | 7,220.0 | 7,643.2 |
| 05/29(金) | 7,300 | 7,300 | 7,300 | 7,300 | 0 | 7,158.0 | 7,680.0 |
| 05/28(木) | 7,300 | 7,300 | 7,300 | 7,300 | 300 | 7,126.0 | 7,712.0 |
| 05/27(水) | 7,000 | 7,150 | 7,000 | 7,150 | 300 | 7,094.0 | 7,754.8 |
| 05/26(火) | 7,000 | 7,000 | 7,000 | 7,000 | 300 | 7,092.0 | 7,797.6 |
| 05/25(月) | 7,130 | 7,180 | 7,030 | 7,040 | 900 | 7,144.0 | 7,848.8 |
| 05/22(金) | 7,140 | 7,140 | 7,140 | 7,140 | 100 | 7,188.0 | 7,901.2 |
| 05/21(木) | 7,140 | 7,140 | 7,140 | 7,140 | 200 | 7,234.0 | 7,934.4 |
| 05/20(水) | 7,110 | 7,140 | 7,000 | 7,140 | 1,600 | 7,246.0 | 7,986.4 |
| 05/19(火) | 7,260 | 7,260 | 7,140 | 7,260 | 2,200 | 7,356.0 | 8,032.8 |
| 05/18(月) | 7,500 | 7,500 | 7,260 | 7,260 | 1,300 | 7,464.0 | 8,075.2 |
| 05/15(金) | 7,300 | 7,490 | 7,300 | 7,370 | 400 | 7,632.0 | 8,116.8 |
| 05/14(木) | 7,690 | 7,690 | 7,200 | 7,200 | 2,300 | 7,778.0 | 8,142.0 |
| 05/13(水) | 7,690 | 7,690 | 7,690 | 7,690 | 200 | 7,962.0 | 8,164.4 |
| 05/12(火) | 8,000 | 8,000 | 7,800 | 7,800 | 600 | 8,048.0 | 8,150.8 |
| 05/11(月) | 8,100 | 8,100 | 8,100 | 8,100 | 0 | 8,132.0 | 8,150.4 |
| 05/08(金) | 8,110 | 8,110 | 8,100 | 8,100 | 400 | 8,158.0 | 8,127.6 |
| 05/07(木) | 8,240 | 8,250 | 8,120 | 8,120 | 1,100 | 8,174.0 | 8,108.4 |
| 05/01(金) | 8,160 | 8,160 | 8,120 | 8,120 | 600 | 8,192.0 | 8,094.4 |
| 04/30(木) | 8,230 | 8,270 | 8,220 | 8,220 | 1,200 | 8,228.0 | 8,085.2 |
| 04/28(火) | 8,230 | 8,230 | 8,230 | 8,230 | 500 | 8,256.0 | 8,068.0 |
| 04/27(月) | 8,310 | 8,310 | 8,120 | 8,180 | 500 | 8,264.0 | 8,039.2 |
| 04/24(金) | 8,240 | 8,270 | 8,210 | 8,210 | 600 | 8,248.0 | 8,009.2 |
| 04/23(木) | 8,220 | 8,300 | 8,210 | 8,300 | 1,300 | 8,280.0 | 7,989.2 |
| 04/22(水) | 8,120 | 8,360 | 8,120 | 8,360 | 1,000 | 8,264.0 | 7,979.2 |
| 04/21(火) | 8,110 | 8,270 | 8,060 | 8,270 | 1,400 | 8,248.0 | 7,959.2 |
| 04/20(月) | 8,220 | 8,220 | 8,070 | 8,100 | 800 | 8,264.0 | 7,948.4 |
| 04/17(金) | 8,370 | 8,370 | 8,370 | 8,370 | 100 | 8,238.0 | 7,946.4 |
| 04/16(木) | 8,300 | 8,300 | 8,220 | 8,220 | 300 | 8,252.0 | 7,938.8 |
| 04/15(水) | 8,280 | 8,280 | 8,150 | 8,280 | 700 | 8,268.0 | 7,928.0 |
| 04/14(火) | 8,060 | 8,350 | 8,050 | 8,350 | 1,900 | 8,276.0 | 7,920.8 |
| 04/13(月) | 8,420 | 8,420 | 7,950 | 7,970 | 1,600 | 8,266.0 | 7,910.8 |
| 04/10(金) | 8,300 | 8,440 | 8,050 | 8,440 | 2,600 | 8,272.0 | 7,921.6 |
| 04/09(木) | 8,300 | 8,300 | 8,210 | 8,300 | 2,600 | 8,136.0 | 7,923.2 |
| 04/08(水) | 8,300 | 8,320 | 8,080 | 8,320 | 1,600 | 7,946.0 | 7,911.2 |
| 04/07(火) | 8,210 | 8,300 | 8,060 | 8,300 | 2,500 | 7,840.0 | 7,905.6 |
| 04/06(月) | 7,910 | 8,060 | 7,800 | 8,000 | 500 | 7,686.0 | 7,912.8 |
| 04/03(金) | 7,580 | 7,760 | 7,560 | 7,760 | 500 | 7,610.0 | 7,938.4 |
| 04/02(木) | 7,720 | 7,730 | 7,350 | 7,350 | 1,400 | 7,612.0 | 7,972.0 |
| 04/01(水) | 7,790 | 7,910 | 7,790 | 7,790 | 400 | 7,720.0 | 8,021.2 |
| 03/31(火) | 7,520 | 7,530 | 7,520 | 7,530 | 200 | 7,720.0 | 8,055.2 |
| 03/30(月) | 7,620 | 7,620 | 7,620 | 7,620 | 100 | 7,716.0 | 8,102.4 |
| 03/27(金) | 7,890 | 7,890 | 7,770 | 7,770 | 300 | 7,678.0 | 8,152.0 |
| 03/26(木) | 7,890 | 8,000 | 7,890 | 7,890 | 400 | 7,666.0 | 8,181.6 |
| 03/25(水) | 7,650 | 7,800 | 7,650 | 7,790 | 1,000 | 7,698.0 | 8,212.0 |
| 03/24(火) | 7,580 | 7,630 | 7,410 | 7,510 | 1,400 | 7,712.0 | 8,249.6 |
| 03/23(月) | 7,710 | 7,860 | 7,350 | 7,430 | 4,400 | 7,810.0 | 8,308.8 |
| 03/19(木) | 7,900 | 7,950 | 7,710 | 7,710 | 1,000 | 7,934.0 | 8,365.2 |
| 03/18(水) | 7,850 | 8,090 | 7,830 | 8,050 | 1,900 | 8,028.0 | 8,413.2 |
| 03/17(火) | 8,000 | 8,010 | 7,850 | 7,860 | 1,800 | 8,008.0 | 8,449.6 |
| 03/16(月) | 8,050 | 8,200 | 8,000 | 8,000 | 1,800 | 8,056.0 | 8,491.6 |
| 03/13(金) | 8,030 | 8,150 | 8,000 | 8,050 | 600 | 8,076.0 | 8,535.2 |
| 03/12(木) | 8,400 | 8,550 | 8,180 | 8,180 | 800 | 8,114.0 | 8,586.8 |
| 03/11(水) | 8,250 | 8,250 | 7,950 | 7,950 | 800 | 8,174.0 | 8,611.2 |
| 03/10(火) | 8,210 | 8,210 | 8,100 | 8,100 | 200 | 8,184.0 | 8,647.6 |
| 03/09(月) | 8,200 | 8,200 | 8,000 | 8,100 | 1,300 | 8,200.0 | 8,674.8 |
| 03/06(金) | 8,180 | 8,270 | 8,180 | 8,240 | 500 | 8,276.0 | 8,706.8 |
| 03/05(木) | 8,200 | 8,480 | 8,200 | 8,480 | 1,300 | 8,356.0 | 8,734.8 |
| 03/04(水) | 8,190 | 8,190 | 8,000 | 8,000 | 900 | 8,380.0 | 8,754.4 |
| 03/03(火) | 8,420 | 8,450 | 8,130 | 8,180 | 2,200 | 8,496.0 | 8,800.4 |
| 03/02(月) | 8,500 | 8,500 | 8,470 | 8,480 | 300 | 8,588.0 | 8,842.4 |
| 02/27(金) | 8,600 | 8,640 | 8,560 | 8,640 | 1,900 | 8,634.0 | 8,879.2 |
| 02/26(木) | 8,590 | 8,600 | 8,590 | 8,600 | 300 | 8,678.0 | 8,906.0 |
| 02/25(水) | 8,690 | 8,710 | 8,410 | 8,580 | 1,200 | 8,660.0 | 8,938.0 |
| 02/24(火) | 8,560 | 8,710 | 8,560 | 8,640 | 500 | 8,674.0 | 8,964.8 |
| 02/20(金) | 8,860 | 8,860 | 8,610 | 8,710 | 700 | 8,692.0 | 9,007.2 |
| 02/19(木) | 8,660 | 8,870 | 8,600 | 8,860 | 2,500 | 8,748.0 | 9,030.4 |
| 02/18(水) | 8,500 | 8,630 | 8,430 | 8,510 | 1,500 | 8,744.0 | 9,034.4 |
| 02/17(火) | 8,670 | 8,670 | 8,590 | 8,650 | 1,500 | 8,824.0 | 9,046.0 |
| 02/16(月) | 8,990 | 8,990 | 8,730 | 8,730 | 800 | 8,886.0 | 9,049.6 |
| 02/13(金) | 8,990 | 8,990 | 8,990 | 8,990 | 100 | 8,922.0 | 9,046.4 |
| 02/12(木) | 9,000 | 9,020 | 8,830 | 8,840 | 4,500 | 8,942.0 | 9,040.0 |
| 02/10(火) | 8,910 | 8,910 | 8,820 | 8,910 | 800 | 9,042.0 | 9,050.0 |
| 02/09(月) | 9,060 | 9,110 | 8,910 | 8,960 | 700 | 9,018.0 | 9,057.2 |
| 02/06(金) | 9,010 | 9,130 | 8,800 | 8,910 | 2,800 | 8,998.0 | - |
| 02/05(木) | 9,220 | 9,390 | 9,090 | 9,090 | 800 | 8,972.0 | - |
| 02/04(水) | 9,090 | 9,500 | 8,990 | 9,340 | 6,300 | 8,934.0 | - |
| 02/03(火) | 8,900 | 8,900 | 8,650 | 8,790 | 1,200 | 8,854.0 | - |
| 02/02(月) | 8,780 | 8,880 | 8,650 | 8,860 | 2,900 | 8,890.0 | - |
| 01/30(金) | 8,850 | 8,850 | 8,670 | 8,780 | 2,500 | 8,948.0 | - |
| 01/29(木) | 8,990 | 8,990 | 8,900 | 8,900 | 300 | 9,038.0 | - |
| 01/28(水) | 9,210 | 9,210 | 8,820 | 8,940 | 2,900 | 9,138.0 | - |
| 01/27(火) | 9,200 | 9,200 | 8,970 | 8,970 | 800 | 9,212.0 | - |
| 01/26(月) | 9,250 | 9,250 | 8,900 | 9,150 | 3,400 | 9,298.0 | - |
| 01/23(金) | 9,420 | 9,420 | 9,170 | 9,230 | 3,100 | 9,318.0 | - |
| 01/22(木) | 9,310 | 9,500 | 9,220 | 9,400 | 3,900 | 9,412.0 | - |
| 01/21(水) | 9,100 | 9,390 | 9,000 | 9,310 | 3,100 | 9,390.0 | - |
| 01/20(火) | 9,400 | 9,440 | 8,820 | 9,400 | 9,700 | 9,320.0 | - |
| 01/19(月) | 10,900 | 10,900 | 9,080 | 9,250 | 23,700 | 9,200.0 | - |
| 01/16(金) | 9,300 | 9,700 | 9,200 | 9,700 | 11,800 | 9,098.0 | - |
| 01/15(木) | 8,950 | 9,300 | 8,800 | 9,290 | 6,500 | 8,888.0 | - |
| 01/14(水) | 8,720 | 8,960 | 8,660 | 8,960 | 1,900 | 8,796.0 | - |
| 01/13(火) | 8,940 | 8,980 | 8,730 | 8,800 | 2,400 | 8,822.0 | - |
| 01/09(金) | 8,780 | 8,930 | 8,700 | 8,740 | 2,700 | 8,880.0 | - |
| 01/08(木) | 8,840 | 8,850 | 8,600 | 8,650 | 900 | - | - |
| 01/07(水) | 9,000 | 9,000 | 8,590 | 8,830 | 6,200 | - | - |
| 01/06(火) | 8,940 | 9,550 | 8,680 | 9,090 | 10,400 | - | - |
| 01/05(月) | 8,690 | 9,140 | 8,310 | 9,090 | 25,100 | - | - |
