?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 12,895 | 13,015 | 12,835 | 12,900 | 589,900 | 12,967.0 | 13,420.4 |
| 08/12(水) | 12,645 | 12,835 | 12,635 | 12,835 | 625,000 | 12,986.0 | 13,499.2 |
| 08/10(月) | 12,750 | 12,840 | 12,575 | 12,635 | 690,400 | 13,020.0 | 13,590.0 |
| 08/07(金) | 13,495 | 13,520 | 12,750 | 12,890 | 957,800 | 13,075.0 | 13,670.6 |
| 08/06(木) | 13,065 | 13,660 | 12,780 | 13,575 | 1,552,300 | 13,110.0 | 13,732.0 |
| 08/05(水) | 13,070 | 13,335 | 12,980 | 12,995 | 561,000 | 13,005.0 | 13,763.6 |
| 08/04(火) | 12,880 | 13,135 | 12,815 | 13,005 | 533,500 | 13,013.0 | 13,813.8 |
| 08/03(月) | 12,995 | 13,205 | 12,445 | 12,910 | 626,200 | 13,102.0 | 13,868.8 |
| 07/31(金) | 13,200 | 13,440 | 12,945 | 13,065 | 737,600 | 13,287.0 | 13,912.4 |
| 07/30(木) | 12,900 | 13,460 | 12,870 | 13,050 | 777,000 | 13,409.0 | 13,938.0 |
| 07/29(水) | 13,575 | 13,620 | 12,830 | 13,035 | 761,600 | 13,563.0 | 13,974.2 |
| 07/28(火) | 13,650 | 13,710 | 13,330 | 13,450 | 489,900 | 13,682.0 | 14,014.4 |
| 07/27(月) | 13,900 | 13,945 | 13,595 | 13,835 | 384,500 | 13,721.0 | 14,069.8 |
| 07/24(金) | 13,650 | 13,775 | 13,505 | 13,675 | 421,200 | 13,622.0 | 14,107.8 |
| 07/23(木) | 13,675 | 13,935 | 13,570 | 13,820 | 457,900 | 13,668.0 | 14,155.0 |
| 07/22(水) | 13,625 | 13,865 | 13,555 | 13,630 | 383,200 | 13,733.0 | 14,190.6 |
| 07/21(火) | 13,340 | 13,755 | 13,110 | 13,645 | 598,000 | 13,711.0 | 14,233.8 |
| 07/17(金) | 13,715 | 13,855 | 13,150 | 13,340 | 637,600 | 13,702.0 | 14,294.6 |
| 07/16(木) | 13,970 | 14,075 | 13,755 | 13,905 | 715,400 | 13,824.0 | 14,296.0 |
| 07/15(水) | 13,705 | 14,220 | 13,695 | 14,145 | 842,600 | 13,853.0 | 14,268.6 |
| 07/14(火) | 13,600 | 13,685 | 13,340 | 13,520 | 462,300 | 13,834.0 | 14,244.2 |
| 07/13(月) | 13,965 | 14,080 | 13,465 | 13,600 | 609,600 | 14,104.0 | 14,235.8 |
| 07/10(金) | 14,350 | 14,360 | 13,900 | 13,950 | 752,900 | 14,405.0 | 14,218.6 |
| 07/09(木) | 13,795 | 14,050 | 13,700 | 14,050 | 816,900 | 14,545.0 | 14,191.6 |
| 07/08(水) | 14,540 | 14,565 | 14,035 | 14,050 | 709,200 | 14,620.0 | 14,151.8 |
| 07/07(火) | 15,135 | 15,290 | 14,765 | 14,870 | 640,400 | 14,683.0 | 14,103.4 |
| 07/06(月) | 14,785 | 15,425 | 14,715 | 15,105 | 838,000 | 14,559.0 | 14,037.8 |
| 07/03(金) | 14,990 | 14,990 | 14,245 | 14,650 | 841,200 | 14,414.0 | 13,965.8 |
| 07/02(木) | 14,290 | 14,765 | 14,280 | 14,425 | 509,800 | 14,284.0 | 13,940.2 |
| 07/01(水) | 14,480 | 14,655 | 14,270 | 14,365 | 531,400 | 14,140.0 | 13,936.0 |
| 06/30(火) | 14,535 | 14,640 | 14,200 | 14,250 | 697,400 | 14,058.0 | 13,934.2 |
| 06/29(月) | 13,980 | 14,595 | 13,980 | 14,380 | 794,700 | 14,016.0 | 13,959.4 |
| 06/26(金) | 13,660 | 14,155 | 13,435 | 14,000 | 896,300 | 14,107.0 | 13,952.0 |
| 06/25(木) | 14,230 | 14,270 | 13,630 | 13,705 | 768,200 | 14,264.0 | 13,927.0 |
| 06/24(水) | 14,120 | 14,140 | 13,825 | 13,955 | 808,000 | 14,494.0 | 13,920.4 |
| 06/23(火) | 14,900 | 15,085 | 14,040 | 14,040 | 1,062,200 | 14,645.0 | 13,908.4 |
| 06/22(月) | 14,730 | 14,900 | 14,420 | 14,835 | 500,500 | 14,779.0 | 13,928.6 |
| 06/19(金) | 14,710 | 15,030 | 14,665 | 14,785 | 1,111,400 | 14,845.0 | 13,903.4 |
| 06/18(木) | 14,710 | 15,050 | 14,675 | 14,855 | 643,700 | 14,563.0 | 13,899.8 |
| 06/17(水) | 15,000 | 15,245 | 14,705 | 14,710 | 757,700 | 14,236.0 | 13,947.4 |
| 06/16(火) | 15,290 | 15,350 | 14,690 | 14,710 | 1,129,700 | 14,001.0 | 14,073.2 |
| 06/15(月) | 14,240 | 15,245 | 14,235 | 15,165 | 1,499,800 | 13,721.0 | 14,227.4 |
| 06/12(金) | 13,520 | 13,600 | 13,205 | 13,375 | 839,400 | 13,322.0 | 14,328.8 |
| 06/11(木) | 13,340 | 13,465 | 13,015 | 13,220 | 853,300 | 13,302.0 | 14,482.4 |
| 06/10(水) | 13,365 | 13,650 | 13,300 | 13,535 | 961,000 | 13,269.0 | 14,641.8 |
| 06/09(火) | 13,470 | 13,645 | 13,210 | 13,310 | 1,016,700 | 13,130.0 | 14,763.4 |
| 06/08(月) | 13,320 | 13,565 | 12,915 | 13,170 | 920,500 | 13,114.0 | 14,909.2 |
| 06/05(金) | 12,850 | 13,385 | 12,805 | 13,275 | 925,100 | 13,141.0 | 15,086.0 |
| 06/04(木) | 12,905 | 13,155 | 12,765 | 13,055 | 1,029,600 | 13,288.0 | 15,207.0 |
| 06/03(水) | 12,710 | 13,090 | 12,690 | 12,840 | 956,200 | 13,541.0 | 15,312.2 |
| 06/02(火) | 13,155 | 13,275 | 12,670 | 13,230 | 1,070,300 | 13,837.0 | 15,435.2 |
| 06/01(月) | 13,920 | 13,960 | 13,305 | 13,305 | 838,400 | 14,167.0 | 15,547.0 |
| 05/29(金) | 14,220 | 14,280 | 13,965 | 14,010 | 1,332,300 | 14,345.0 | 15,650.0 |
| 05/28(木) | 14,355 | 14,655 | 14,160 | 14,320 | 609,600 | 14,218.0 | 15,726.6 |
| 05/27(水) | 15,130 | 15,170 | 14,295 | 14,320 | 737,900 | 14,062.0 | 15,789.2 |
| 05/26(火) | 14,495 | 15,325 | 14,165 | 14,880 | 1,287,100 | 13,929.0 | 15,873.8 |
| 05/25(月) | 14,080 | 14,640 | 14,080 | 14,195 | 1,047,300 | 13,862.0 | 15,915.0 |
| 05/22(金) | 13,670 | 13,670 | 13,235 | 13,375 | 908,800 | 13,864.0 | 16,010.4 |
| 05/21(木) | 13,770 | 13,900 | 13,430 | 13,540 | 1,027,300 | 14,128.0 | 16,131.6 |
| 05/20(水) | 14,400 | 14,400 | 13,385 | 13,655 | 1,407,300 | 14,629.0 | 16,246.2 |
| 05/19(火) | 14,300 | 14,900 | 14,260 | 14,545 | 1,145,800 | 15,469.0 | 16,370.0 |
| 05/18(月) | 14,500 | 14,560 | 13,805 | 14,205 | 1,332,700 | 16,273.0 | 16,468.8 |
| 05/15(金) | 16,050 | 16,200 | 14,560 | 14,695 | 2,034,700 | 16,972.0 | 16,533.6 |
| 05/14(木) | 17,515 | 17,620 | 16,005 | 16,045 | 2,074,700 | 17,476.0 | 16,578.8 |
| 05/13(水) | 18,565 | 18,700 | 17,650 | 17,855 | 1,062,000 | 17,708.0 | 16,578.2 |
| 05/12(火) | 17,775 | 18,870 | 17,710 | 18,565 | 1,253,800 | 17,452.0 | 16,502.6 |
| 05/11(月) | 17,200 | 17,870 | 17,150 | 17,700 | 825,300 | 17,130.0 | 16,443.8 |
| 05/08(金) | 17,215 | 17,430 | 16,820 | 17,215 | 924,500 | 17,108.0 | 16,378.0 |
| 05/07(木) | 17,020 | 17,415 | 16,915 | 17,205 | 981,800 | 16,925.0 | 16,342.8 |
| 05/01(金) | 17,105 | 17,150 | 16,575 | 16,575 | 684,300 | 16,621.0 | 16,313.2 |
| 04/30(木) | 17,230 | 17,450 | 16,710 | 16,955 | 1,334,700 | 16,489.0 | 16,308.4 |
| 04/28(火) | 16,605 | 17,760 | 16,580 | 17,590 | 1,505,400 | 16,303.0 | 16,287.0 |
| 04/27(月) | 15,575 | 16,340 | 15,405 | 16,300 | 877,500 | 15,961.0 | 16,214.7 |
| 04/24(金) | 15,980 | 15,990 | 15,560 | 15,685 | 536,900 | 15,886.0 | 16,178.4 |
| 04/23(木) | 15,750 | 15,995 | 15,555 | 15,915 | 592,200 | 15,926.0 | 16,214.8 |
| 04/22(水) | 15,690 | 16,115 | 15,595 | 16,025 | 685,500 | 16,030.0 | 16,267.2 |
| 04/21(火) | 16,015 | 16,015 | 15,790 | 15,880 | 577,700 | 16,007.0 | 16,301.0 |
| 04/20(月) | 16,115 | 16,140 | 15,710 | 15,925 | 676,800 | 16,147.0 | 16,331.2 |
| 04/17(金) | 16,320 | 16,510 | 15,680 | 15,885 | 1,120,900 | 16,243.0 | 16,380.1 |
| 04/16(木) | 15,825 | 16,435 | 15,800 | 16,435 | 906,300 | 16,347.0 | 16,433.3 |
| 04/15(水) | 16,865 | 16,940 | 15,835 | 15,910 | 795,100 | 16,410.0 | 16,489.1 |
| 04/14(火) | 16,450 | 16,625 | 16,370 | 16,580 | 456,400 | 16,631.0 | 16,540.0 |
| 04/13(月) | 16,350 | 16,650 | 16,180 | 16,405 | 561,200 | 16,480.0 | 16,546.3 |
| 04/10(金) | 16,595 | 16,725 | 16,370 | 16,405 | 682,800 | 16,364.0 | 16,613.7 |
| 04/09(木) | 16,960 | 16,975 | 16,570 | 16,750 | 887,300 | 16,289.0 | 16,691.7 |
| 04/08(水) | 16,625 | 17,040 | 16,390 | 17,015 | 1,254,900 | 16,132.0 | 16,773.8 |
| 04/07(火) | 15,755 | 16,035 | 15,700 | 15,825 | 523,000 | 16,148.0 | 16,879.2 |
| 04/06(月) | 15,900 | 16,055 | 15,670 | 15,825 | 768,200 | 16,194.0 | 17,052.7 |
| 04/03(金) | 16,030 | 16,175 | 15,950 | 16,030 | 764,600 | 16,296.0 | 17,224.3 |
| 04/02(木) | 16,955 | 16,990 | 15,935 | 15,965 | 1,204,100 | 16,383.0 | 17,339.8 |
| 04/01(水) | 16,855 | 17,095 | 16,530 | 17,095 | 769,200 | 16,481.0 | 17,454.9 |
| 03/31(火) | 16,000 | 16,655 | 15,875 | 16,055 | 1,292,600 | 16,346.1 | 17,524.9 |
| 03/30(月) | 15,555 | 16,650 | 15,435 | 16,335 | 1,254,000 | 16,291.7 | 17,626.1 |
| 03/27(金) | 16,411 | 16,613 | 16,218 | 16,465 | 627,000 | 16,103.1 | 17,700.9 |
| 03/26(木) | 16,603 | 16,643 | 16,213 | 16,455 | 514,100 | 16,128.8 | 17,755.7 |
| 03/25(水) | 16,465 | 16,554 | 16,292 | 16,421 | 622,900 | 16,283.0 | 17,782.8 |
| 03/24(火) | 15,516 | 15,842 | 15,407 | 15,783 | 835,200 | 16,373.0 | 17,804.0 |
| 03/23(月) | 15,877 | 15,980 | 15,372 | 15,392 | 1,132,000 | 16,543.1 | 17,858.0 |
| 03/19(木) | 16,668 | 16,791 | 16,371 | 16,594 | 1,221,400 | 16,894.2 | 17,979.2 |
| 03/18(水) | 16,890 | 17,226 | 16,757 | 17,226 | 556,800 | 17,018.8 | 18,054.5 |
| 03/17(火) | 17,034 | 17,424 | 16,870 | 16,870 | 671,200 | 17,139.4 | 18,099.8 |
| 03/16(月) | 16,831 | 17,019 | 16,470 | 16,633 | 679,800 | 17,201.7 | 18,127.7 |
| 03/13(金) | 16,821 | 17,296 | 16,781 | 17,147 | 662,500 | 17,222.5 | 18,158.4 |
| 03/12(木) | 17,306 | 17,508 | 17,034 | 17,217 | 676,000 | 17,411.4 | 18,140.2 |
| 03/11(水) | 17,578 | 18,087 | 17,503 | 17,830 | 891,400 | 17,638.8 | 18,105.6 |
| 03/10(火) | 17,133 | 17,498 | 16,964 | 17,182 | 793,600 | 17,833.6 | 18,016.4 |
| 03/09(月) | 16,811 | 16,999 | 16,252 | 16,737 | 1,176,800 | 18,327.1 | 17,937.9 |
| 03/06(金) | 17,958 | 18,191 | 17,498 | 18,092 | 832,400 | 19,012.4 | 17,876.3 |
| 03/05(木) | 19,456 | 19,649 | 18,354 | 18,354 | 1,178,700 | 19,416.8 | 17,752.7 |
| 03/04(水) | 19,442 | 19,550 | 18,324 | 18,804 | 1,200,300 | 19,529.6 | 17,632.5 |
| 03/03(火) | 20,322 | 20,450 | 19,610 | 19,649 | 958,900 | 19,537.5 | 17,490.3 |
| 03/02(月) | 19,278 | 20,317 | 19,189 | 20,163 | 1,040,300 | 19,376.3 | 17,330.3 |
| 02/27(金) | 19,155 | 20,173 | 19,140 | 20,114 | 1,903,000 | 19,060.8 | 17,146.0 |
| 02/26(木) | 18,789 | 19,130 | 18,576 | 18,917 | 772,500 | 18,679.1 | 16,972.5 |
| 02/25(水) | 18,942 | 19,006 | 18,670 | 18,843 | 836,900 | 18,462.6 | 16,848.3 |
| 02/24(火) | 18,868 | 18,942 | 18,433 | 18,843 | 781,600 | 18,120.4 | 16,735.8 |
| 02/20(金) | 18,294 | 18,586 | 18,151 | 18,586 | 959,700 | 17,741.7 | 16,634.1 |
| 02/19(木) | 17,864 | 18,260 | 17,716 | 18,205 | 776,000 | 17,450.9 | 16,553.0 |
| 02/18(水) | 17,296 | 17,963 | 17,256 | 17,835 | 1,125,500 | 17,494.4 | 16,505.2 |
| 02/17(火) | 16,925 | 17,315 | 16,915 | 17,133 | 570,100 | 17,623.0 | 16,468.6 |
| 02/16(月) | 17,207 | 17,320 | 16,885 | 16,950 | 829,800 | 17,868.2 | 16,419.7 |
| 02/13(金) | 18,052 | 18,324 | 17,133 | 17,133 | 1,350,000 | 17,991.8 | 16,365.3 |
| 02/12(木) | 18,655 | 18,764 | 18,299 | 18,423 | 1,187,700 | 18,045.2 | 16,292.5 |
| 02/10(火) | 18,294 | 18,527 | 18,013 | 18,477 | 1,130,000 | 17,699.1 | 16,175.1 |
| 02/09(月) | 18,359 | 18,962 | 18,057 | 18,359 | 1,591,600 | 17,273.9 | 16,041.6 |
| 02/06(金) | 17,498 | 18,240 | 16,613 | 17,568 | 3,231,500 | 16,722.1 | - |
| 02/05(木) | 16,870 | 17,400 | 16,692 | 17,400 | 1,721,200 | 16,252.4 | - |
| 02/04(水) | 16,470 | 16,836 | 16,366 | 16,692 | 1,015,400 | 15,812.3 | - |
| 02/03(火) | 15,951 | 16,386 | 15,812 | 16,351 | 1,011,900 | 15,474.1 | - |
| 02/02(月) | 15,684 | 15,980 | 15,446 | 15,600 | 1,170,800 | 15,273.4 | - |
| 01/30(金) | 15,214 | 15,259 | 15,001 | 15,219 | 690,400 | 15,203.2 | - |
| 01/29(木) | 14,833 | 15,214 | 14,650 | 15,199 | 717,000 | 15,289.2 | - |
| 01/28(水) | 15,194 | 15,239 | 14,972 | 15,001 | 800,400 | 15,360.4 | - |
| 01/27(火) | 15,249 | 15,402 | 15,016 | 15,348 | 643,500 | 15,515.7 | - |
| 01/26(月) | 15,427 | 15,565 | 15,184 | 15,249 | 963,000 | 15,608.6 | - |
| 01/23(金) | 15,526 | 15,758 | 15,437 | 15,649 | 727,400 | 15,764.9 | - |
| 01/22(木) | 15,778 | 15,862 | 15,471 | 15,555 | 1,008,100 | 15,895.4 | - |
| 01/21(水) | 15,565 | 15,832 | 15,432 | 15,778 | 635,100 | 16,096.1 | - |
| 01/20(火) | 15,961 | 16,015 | 15,679 | 15,812 | 934,600 | 16,342.4 | - |
| 01/19(月) | 16,069 | 16,213 | 15,877 | 16,030 | 950,600 | 16,563.9 | - |
| 01/16(金) | 16,559 | 16,643 | 16,292 | 16,302 | 1,004,600 | 16,540.2 | - |
| 01/15(木) | 16,648 | 16,964 | 16,514 | 16,559 | 1,106,300 | 16,397.8 | - |
| 01/14(水) | 16,930 | 17,078 | 16,781 | 17,009 | 1,132,100 | 16,148.6 | - |
| 01/13(火) | 16,806 | 16,920 | 16,470 | 16,920 | 1,542,700 | 15,844.0 | - |
| 01/09(金) | 15,644 | 15,951 | 15,432 | 15,911 | 1,196,300 | 15,488.0 | - |
| 01/08(木) | 15,456 | 15,778 | 15,372 | 15,590 | 834,500 | - | - |
| 01/07(水) | 15,165 | 15,461 | 15,145 | 15,313 | 758,700 | - | - |
| 01/06(火) | 15,219 | 15,516 | 15,061 | 15,486 | 739,000 | - | - |
| 01/05(月) | 14,903 | 15,264 | 14,863 | 15,140 | 677,400 | - | - |
