?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 8,260 | 8,339 | 8,229 | 8,272 | 229,200 | 8,197.2 | 8,591.4 |
| 08/12(水) | 8,110 | 8,229 | 8,101 | 8,180 | 166,800 | 8,197.2 | 8,634.4 |
| 08/10(月) | 8,165 | 8,198 | 8,012 | 8,095 | 158,600 | 8,216.4 | 8,679.2 |
| 08/07(金) | 8,226 | 8,249 | 8,106 | 8,150 | 164,000 | 8,224.8 | 8,722.2 |
| 08/06(木) | 8,337 | 8,445 | 8,226 | 8,289 | 171,300 | 8,293.0 | 8,761.5 |
| 08/05(水) | 8,319 | 8,393 | 8,220 | 8,272 | 194,200 | 8,270.6 | 8,800.7 |
| 08/04(火) | 8,220 | 8,375 | 8,190 | 8,276 | 222,000 | 8,398.6 | 8,842.1 |
| 08/03(月) | 8,112 | 8,284 | 8,074 | 8,137 | 430,300 | 8,532.4 | 8,885.3 |
| 07/31(金) | 8,627 | 8,689 | 8,317 | 8,491 | 597,900 | 8,725.4 | 8,933.3 |
| 07/30(木) | 8,857 | 9,055 | 7,949 | 8,177 | 649,800 | 8,801.0 | 8,973.5 |
| 07/29(水) | 9,075 | 9,368 | 8,760 | 8,912 | 431,200 | 8,919.2 | 9,028.2 |
| 07/28(火) | 9,047 | 9,056 | 8,835 | 8,945 | 183,900 | 8,879.2 | 9,044.2 |
| 07/27(月) | 8,900 | 9,102 | 8,870 | 9,102 | 343,900 | 8,821.2 | 9,068.4 |
| 07/24(金) | 8,767 | 8,885 | 8,681 | 8,869 | 172,200 | 8,710.0 | 9,082.8 |
| 07/23(木) | 8,740 | 8,890 | 8,706 | 8,768 | 155,300 | 8,709.2 | 9,113.7 |
| 07/22(水) | 8,719 | 8,849 | 8,661 | 8,712 | 168,400 | 8,744.6 | 9,134.8 |
| 07/21(火) | 8,580 | 8,718 | 8,495 | 8,655 | 161,100 | 8,773.6 | 9,154.3 |
| 07/17(金) | 8,794 | 8,920 | 8,350 | 8,546 | 201,500 | 8,758.4 | 9,179.4 |
| 07/16(木) | 8,873 | 9,100 | 8,834 | 8,865 | 150,300 | 8,809.2 | 9,189.2 |
| 07/15(水) | 8,896 | 8,989 | 8,825 | 8,945 | 189,800 | 8,812.8 | 9,181.0 |
| 07/14(火) | 8,579 | 8,912 | 8,549 | 8,857 | 298,500 | 8,825.2 | 9,172.7 |
| 07/13(月) | 8,804 | 8,810 | 8,525 | 8,579 | 188,000 | 8,923.4 | 9,164.5 |
| 07/10(金) | 8,900 | 8,965 | 8,800 | 8,800 | 166,500 | 9,067.4 | 9,162.6 |
| 07/09(木) | 8,970 | 9,087 | 8,883 | 8,883 | 152,000 | 9,141.8 | 9,159.8 |
| 07/08(水) | 9,200 | 9,380 | 9,003 | 9,007 | 163,500 | 9,191.6 | 9,149.6 |
| 07/07(火) | 9,289 | 9,491 | 9,283 | 9,348 | 194,200 | 9,244.0 | 9,136.5 |
| 07/06(月) | 9,237 | 9,339 | 9,237 | 9,299 | 108,700 | 9,235.6 | 9,113.2 |
| 07/03(金) | 9,216 | 9,248 | 9,066 | 9,172 | 112,400 | 9,247.2 | 9,099.7 |
| 07/02(木) | 9,220 | 9,256 | 9,019 | 9,132 | 127,900 | 9,280.0 | 9,105.8 |
| 07/01(水) | 9,302 | 9,342 | 9,200 | 9,269 | 210,000 | 9,352.8 | 9,111.1 |
| 06/30(火) | 9,477 | 9,477 | 9,280 | 9,306 | 200,600 | 9,408.0 | 9,106.7 |
| 06/29(月) | 9,378 | 9,485 | 9,256 | 9,357 | 168,700 | 9,409.4 | 9,102.6 |
| 06/26(金) | 9,575 | 9,575 | 9,266 | 9,336 | 166,300 | 9,447.8 | 9,091.6 |
| 06/25(木) | 9,695 | 9,697 | 9,492 | 9,496 | 217,700 | 9,473.2 | 9,074.2 |
| 06/24(水) | 9,351 | 9,555 | 9,311 | 9,545 | 201,900 | 9,502.0 | 9,045.0 |
| 06/23(火) | 9,624 | 9,750 | 9,313 | 9,313 | 214,800 | 9,452.4 | 9,012.0 |
| 06/22(月) | 9,400 | 9,549 | 9,191 | 9,549 | 182,100 | 9,429.6 | 8,998.3 |
| 06/19(金) | 9,643 | 9,825 | 9,454 | 9,463 | 288,400 | 9,376.2 | 8,974.3 |
| 06/18(木) | 9,353 | 9,668 | 9,291 | 9,640 | 222,000 | 9,242.0 | 8,969.2 |
| 06/17(水) | 9,274 | 9,362 | 9,187 | 9,297 | 182,000 | 9,045.8 | 8,963.4 |
| 06/16(火) | 9,241 | 9,331 | 9,133 | 9,199 | 230,100 | 8,934.0 | 8,985.1 |
| 06/15(月) | 9,209 | 9,424 | 9,169 | 9,282 | 312,700 | 8,824.4 | 9,011.8 |
| 06/12(金) | 8,805 | 8,948 | 8,753 | 8,792 | 232,300 | 8,674.2 | 9,036.6 |
| 06/11(木) | 8,701 | 8,735 | 8,465 | 8,659 | 192,600 | 8,661.8 | 9,066.4 |
| 06/10(水) | 8,787 | 8,870 | 8,696 | 8,738 | 214,200 | 8,655.6 | 9,102.6 |
| 06/09(火) | 8,610 | 8,776 | 8,584 | 8,651 | 216,400 | 8,644.0 | 9,122.3 |
| 06/08(月) | 8,580 | 8,620 | 8,447 | 8,531 | 267,500 | 8,666.8 | 9,163.2 |
| 06/05(金) | 8,727 | 8,787 | 8,680 | 8,730 | 152,700 | 8,753.2 | 9,211.0 |
| 06/04(木) | 8,670 | 8,723 | 8,566 | 8,628 | 157,700 | 8,871.8 | 9,228.5 |
| 06/03(水) | 8,842 | 8,842 | 8,553 | 8,680 | 184,000 | 8,999.2 | 9,263.6 |
| 06/02(火) | 8,963 | 8,963 | 8,680 | 8,765 | 356,100 | 9,095.0 | 9,293.6 |
| 06/01(月) | 9,320 | 9,330 | 8,900 | 8,963 | 420,300 | 9,183.0 | 9,312.0 |
| 05/29(金) | 9,268 | 9,387 | 9,183 | 9,323 | 233,000 | 9,206.8 | 9,327.6 |
| 05/28(木) | 9,296 | 9,377 | 9,155 | 9,265 | 207,800 | 9,122.2 | 9,327.2 |
| 05/27(水) | 9,205 | 9,236 | 9,082 | 9,159 | 165,000 | 9,022.2 | 9,329.9 |
| 05/26(火) | 9,180 | 9,346 | 9,083 | 9,205 | 190,800 | 8,934.4 | 9,336.0 |
| 05/25(月) | 8,960 | 9,156 | 8,957 | 9,082 | 184,400 | 8,887.6 | 9,339.8 |
| 05/22(金) | 8,817 | 8,972 | 8,790 | 8,900 | 243,100 | 8,861.2 | 9,355.6 |
| 05/21(木) | 8,800 | 8,899 | 8,748 | 8,765 | 215,700 | 8,948.4 | 9,375.3 |
| 05/20(水) | 8,938 | 9,045 | 8,614 | 8,720 | 375,700 | 9,094.4 | 9,409.7 |
| 05/19(火) | 8,960 | 9,125 | 8,874 | 8,971 | 246,500 | 9,318.0 | 9,449.4 |
| 05/18(月) | 9,392 | 9,392 | 8,950 | 8,950 | 252,600 | 9,497.2 | 9,476.0 |
| 05/15(金) | 9,563 | 9,610 | 9,244 | 9,336 | 201,400 | 9,687.8 | 9,493.6 |
| 05/14(木) | 9,742 | 9,742 | 9,470 | 9,495 | 227,900 | 9,727.6 | 9,499.5 |
| 05/13(水) | 9,854 | 9,934 | 9,693 | 9,838 | 130,700 | 9,741.8 | 9,501.1 |
| 05/12(火) | 10,015 | 10,125 | 9,829 | 9,867 | 196,600 | 9,620.2 | 9,489.0 |
| 05/11(月) | 9,551 | 9,903 | 9,551 | 9,903 | 226,000 | 9,581.6 | 9,483.0 |
| 05/08(金) | 9,592 | 9,726 | 9,486 | 9,535 | 278,800 | 9,545.8 | 9,460.7 |
| 05/07(木) | 9,649 | 9,682 | 9,491 | 9,566 | 423,300 | 9,472.6 | 9,455.4 |
| 05/01(金) | 9,700 | 9,782 | 9,228 | 9,230 | 381,500 | 9,460.6 | 9,455.9 |
| 04/30(木) | 9,720 | 9,841 | 9,455 | 9,674 | 623,400 | 9,500.4 | 9,474.8 |
| 04/28(火) | 9,350 | 9,999 | 9,342 | 9,724 | 1,144,100 | 9,410.8 | 9,477.5 |
| 04/27(月) | 9,436 | 9,452 | 9,169 | 9,169 | 288,000 | 9,336.4 | 9,460.6 |
| 04/24(金) | 9,430 | 9,570 | 9,339 | 9,506 | 207,400 | 9,365.0 | 9,456.9 |
| 04/23(木) | 9,132 | 9,496 | 9,111 | 9,429 | 250,200 | 9,330.4 | 9,456.4 |
| 04/22(水) | 9,314 | 9,325 | 9,195 | 9,226 | 121,100 | 9,307.0 | 9,472.4 |
| 04/21(火) | 9,364 | 9,469 | 9,314 | 9,352 | 132,100 | 9,321.8 | 9,486.0 |
| 04/20(月) | 9,351 | 9,373 | 9,272 | 9,312 | 118,500 | 9,346.8 | 9,489.7 |
| 04/17(金) | 9,202 | 9,394 | 9,202 | 9,333 | 210,100 | 9,363.0 | 9,494.9 |
| 04/16(木) | 9,302 | 9,397 | 9,212 | 9,312 | 141,400 | 9,421.2 | 9,497.6 |
| 04/15(水) | 9,551 | 9,609 | 9,300 | 9,300 | 156,600 | 9,501.2 | 9,510.3 |
| 04/14(火) | 9,507 | 9,605 | 9,440 | 9,477 | 130,500 | 9,568.4 | 9,512.1 |
| 04/13(月) | 9,548 | 9,668 | 9,366 | 9,393 | 140,000 | 9,551.2 | 9,500.0 |
| 04/10(金) | 9,692 | 9,781 | 9,617 | 9,624 | 113,600 | 9,569.4 | 9,513.8 |
| 04/09(木) | 9,679 | 9,813 | 9,644 | 9,712 | 157,800 | 9,551.6 | 9,525.7 |
| 04/08(水) | 9,691 | 9,738 | 9,544 | 9,636 | 366,900 | 9,516.2 | 9,525.6 |
| 04/07(火) | 9,408 | 9,493 | 9,346 | 9,391 | 183,000 | 9,532.2 | 9,540.5 |
| 04/06(月) | 9,479 | 9,545 | 9,448 | 9,484 | 143,300 | 9,523.4 | 9,575.9 |
| 04/03(金) | 9,541 | 9,609 | 9,381 | 9,535 | 207,900 | 9,506.8 | 9,613.5 |
| 04/02(木) | 9,721 | 9,886 | 9,515 | 9,535 | 162,500 | 9,515.8 | 9,634.2 |
| 04/01(水) | 9,497 | 9,716 | 9,470 | 9,716 | 203,700 | 9,549.3 | 9,654.6 |
| 03/31(火) | 9,228 | 9,494 | 9,177 | 9,347 | 238,600 | 9,554.4 | 9,665.7 |
| 03/30(月) | 9,251 | 9,416 | 9,161 | 9,401 | 206,600 | 9,545.4 | 9,681.1 |
| 03/27(金) | 9,573 | 9,622 | 9,415 | 9,580 | 293,100 | 9,480.2 | 9,693.6 |
| 03/26(木) | 9,846 | 9,891 | 9,617 | 9,702 | 257,800 | 9,463.2 | 9,694.2 |
| 03/25(水) | 9,766 | 9,817 | 9,710 | 9,742 | 280,100 | 9,488.4 | 9,683.1 |
| 03/24(火) | 9,366 | 9,380 | 9,141 | 9,302 | 191,300 | 9,452.9 | 9,661.7 |
| 03/23(月) | 9,226 | 9,264 | 8,970 | 9,075 | 199,600 | 9,481.7 | 9,651.0 |
| 03/19(木) | 9,599 | 9,644 | 9,402 | 9,495 | 265,300 | 9,555.3 | 9,658.2 |
| 03/18(水) | 9,591 | 9,844 | 9,591 | 9,829 | 222,900 | 9,536.0 | 9,642.5 |
| 03/17(火) | 9,556 | 9,647 | 9,486 | 9,564 | 183,200 | 9,496.3 | 9,610.9 |
| 03/16(月) | 9,336 | 9,490 | 9,266 | 9,446 | 312,700 | 9,452.7 | 9,578.5 |
| 03/13(金) | 9,149 | 9,507 | 9,149 | 9,443 | 311,700 | 9,398.3 | 9,545.0 |
| 03/12(木) | 9,473 | 9,524 | 9,342 | 9,398 | 233,000 | 9,457.3 | 9,511.2 |
| 03/11(水) | 9,790 | 9,790 | 9,615 | 9,630 | 252,100 | 9,561.7 | 9,476.6 |
| 03/10(火) | 9,393 | 9,525 | 9,315 | 9,346 | 347,500 | 9,577.6 | 9,417.8 |
| 03/09(月) | 9,146 | 9,246 | 8,993 | 9,174 | 318,800 | 9,710.2 | 9,362.1 |
| 03/06(金) | 9,733 | 9,818 | 9,594 | 9,738 | 231,700 | 9,930.6 | 9,323.9 |
| 03/05(木) | 10,009 | 10,103 | 9,734 | 9,920 | 223,000 | 10,067.8 | 9,256.8 |
| 03/04(水) | 9,911 | 10,078 | 9,497 | 9,710 | 464,100 | 10,094.4 | 9,188.6 |
| 03/03(火) | 10,276 | 10,354 | 9,975 | 10,009 | 268,800 | 10,161.1 | 9,129.3 |
| 03/02(月) | 9,980 | 10,295 | 9,886 | 10,276 | 259,200 | 10,158.2 | 9,064.2 |
| 02/27(金) | 10,167 | 10,438 | 10,113 | 10,424 | 278,000 | 10,049.6 | 8,986.4 |
| 02/26(木) | 10,103 | 10,236 | 10,024 | 10,054 | 233,000 | 9,907.6 | 8,899.7 |
| 02/25(水) | 10,063 | 10,211 | 9,994 | 10,044 | 305,800 | 9,815.8 | 8,827.2 |
| 02/24(火) | 9,836 | 10,029 | 9,695 | 9,994 | 293,500 | 9,691.9 | 8,759.8 |
| 02/20(金) | 9,758 | 9,827 | 9,636 | 9,733 | 205,300 | 9,534.6 | 8,696.1 |
| 02/19(木) | 9,605 | 9,742 | 9,542 | 9,713 | 181,700 | 9,394.9 | 8,637.1 |
| 02/18(水) | 9,507 | 9,691 | 9,507 | 9,595 | 276,100 | 9,303.0 | 8,575.6 |
| 02/17(火) | 9,252 | 9,470 | 9,244 | 9,424 | 278,700 | 9,204.5 | 8,517.5 |
| 02/16(月) | 9,037 | 9,208 | 8,992 | 9,208 | 192,700 | 9,127.3 | 8,458.8 |
| 02/13(金) | 9,123 | 9,221 | 8,950 | 9,034 | 341,200 | 9,037.0 | 8,408.1 |
| 02/12(木) | 9,061 | 9,304 | 9,057 | 9,253 | 170,600 | 8,951.3 | 8,359.2 |
| 02/10(火) | 9,057 | 9,155 | 9,014 | 9,102 | 120,000 | 8,820.5 | 8,306.1 |
| 02/09(月) | 9,052 | 9,059 | 8,907 | 9,038 | 170,300 | 8,706.7 | 8,250.0 |
| 02/06(金) | 8,668 | 8,771 | 8,563 | 8,756 | 161,900 | 8,531.0 | - |
| 02/05(木) | 8,643 | 8,716 | 8,446 | 8,606 | 275,400 | 8,370.4 | - |
| 02/04(水) | 8,533 | 8,642 | 8,467 | 8,599 | 224,400 | 8,292.9 | - |
| 02/03(火) | 8,308 | 8,533 | 8,263 | 8,533 | 317,800 | 8,185.3 | - |
| 02/02(月) | 8,149 | 8,601 | 8,078 | 8,160 | 472,700 | 8,121.4 | - |
| 01/30(金) | 8,192 | 8,195 | 7,684 | 7,953 | 418,000 | 8,135.2 | - |
| 01/29(木) | 8,150 | 8,279 | 8,008 | 8,218 | 223,200 | 8,221.0 | - |
| 01/28(水) | 8,114 | 8,138 | 8,026 | 8,062 | 196,500 | 8,243.3 | - |
| 01/27(火) | 8,161 | 8,214 | 8,031 | 8,214 | 257,300 | 8,282.2 | - |
| 01/26(月) | 8,263 | 8,374 | 8,229 | 8,229 | 149,400 | 8,287.7 | - |
| 01/23(金) | 8,330 | 8,462 | 8,319 | 8,382 | 183,000 | 8,313.4 | - |
| 01/22(木) | 8,286 | 8,353 | 8,246 | 8,330 | 139,600 | 8,317.5 | - |
| 01/21(水) | 8,122 | 8,289 | 8,122 | 8,256 | 117,500 | 8,302.9 | - |
| 01/20(火) | 8,296 | 8,364 | 8,099 | 8,241 | 143,700 | 8,287.1 | - |
| 01/19(月) | 8,385 | 8,464 | 8,315 | 8,358 | 189,300 | 8,267.2 | - |
| 01/16(金) | 8,238 | 8,438 | 8,229 | 8,403 | 155,500 | 8,186.9 | - |
| 01/15(木) | 8,177 | 8,374 | 8,177 | 8,257 | 126,500 | 8,094.4 | - |
| 01/14(水) | 8,142 | 8,228 | 8,074 | 8,177 | 126,900 | 8,005.4 | - |
| 01/13(火) | 8,088 | 8,189 | 7,988 | 8,142 | 221,000 | 7,955.3 | - |
| 01/09(金) | 7,901 | 7,977 | 7,814 | 7,956 | 255,200 | 7,867.0 | - |
| 01/08(木) | 7,824 | 8,024 | 7,824 | 7,940 | 138,100 | - | - |
| 01/07(水) | 7,778 | 7,839 | 7,728 | 7,812 | 217,100 | - | - |
| 01/06(火) | 7,761 | 7,926 | 7,747 | 7,926 | 157,400 | - | - |
| 01/05(月) | 7,742 | 7,767 | 7,634 | 7,701 | 165,500 | - | - |
