?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 10,190 | 10,670 | 10,190 | 10,590 | 32,800 | 10,452.0 | 10,040.0 |
| 08/12(水) | 10,410 | 10,460 | 10,050 | 10,230 | 39,000 | 10,382.0 | 10,036.0 |
| 08/10(月) | 10,910 | 10,910 | 10,340 | 10,360 | 47,700 | 10,320.0 | 10,056.4 |
| 08/07(金) | 10,170 | 11,000 | 9,980 | 10,910 | 98,800 | 10,228.0 | 10,066.4 |
| 08/06(木) | 10,270 | 10,310 | 10,010 | 10,170 | 27,600 | 10,026.0 | 10,043.6 |
| 08/05(水) | 10,020 | 10,360 | 9,930 | 10,240 | 46,400 | 9,940.0 | 10,042.0 |
| 08/04(火) | 9,990 | 10,020 | 9,790 | 9,920 | 66,000 | 9,766.0 | 10,031.6 |
| 08/03(月) | 9,850 | 9,940 | 9,700 | 9,900 | 57,400 | 9,704.0 | 10,048.4 |
| 07/31(金) | 10,000 | 10,170 | 9,740 | 9,900 | 97,300 | 9,774.0 | 10,064.4 |
| 07/30(木) | 9,350 | 9,860 | 9,160 | 9,740 | 91,000 | 9,792.0 | 10,078.8 |
| 07/29(水) | 9,610 | 9,620 | 9,000 | 9,370 | 79,700 | 9,848.0 | 10,092.4 |
| 07/28(火) | 10,260 | 10,260 | 9,610 | 9,610 | 58,500 | 10,042.0 | 10,121.6 |
| 07/27(月) | 10,090 | 10,510 | 9,980 | 10,250 | 84,400 | 10,194.0 | 10,152.0 |
| 07/24(金) | 10,080 | 10,090 | 9,860 | 9,990 | 35,800 | 10,116.0 | 10,150.0 |
| 07/23(木) | 10,450 | 10,450 | 10,010 | 10,020 | 28,100 | 10,074.0 | 10,161.2 |
| 07/22(水) | 10,470 | 10,640 | 10,320 | 10,340 | 37,600 | 10,022.0 | 10,170.4 |
| 07/21(火) | 10,000 | 10,430 | 9,980 | 10,370 | 45,800 | 9,888.0 | 10,137.2 |
| 07/17(金) | 9,870 | 9,890 | 9,440 | 9,860 | 44,500 | 9,788.0 | 10,109.2 |
| 07/16(木) | 9,760 | 9,880 | 9,650 | 9,780 | 42,600 | 9,820.0 | 10,084.0 |
| 07/15(水) | 9,720 | 9,920 | 9,620 | 9,760 | 37,200 | 9,876.0 | 10,050.8 |
| 07/14(火) | 10,020 | 10,030 | 9,570 | 9,670 | 43,700 | 9,938.0 | 10,020.0 |
| 07/13(月) | 10,030 | 10,070 | 9,820 | 9,870 | 30,800 | 10,102.0 | 10,004.0 |
| 07/10(金) | 10,130 | 10,360 | 9,980 | 10,020 | 37,500 | 10,276.0 | 9,984.8 |
| 07/09(木) | 10,070 | 10,290 | 10,060 | 10,060 | 19,400 | 10,394.0 | 9,972.8 |
| 07/08(水) | 10,700 | 10,700 | 10,070 | 10,070 | 30,100 | 10,450.0 | 9,954.4 |
| 07/07(火) | 10,950 | 11,000 | 10,340 | 10,490 | 34,300 | 10,462.0 | 9,945.2 |
| 07/06(月) | 10,610 | 10,910 | 10,610 | 10,740 | 28,400 | 10,360.0 | 9,913.2 |
| 07/03(金) | 10,500 | 10,680 | 10,430 | 10,610 | 34,800 | 10,280.0 | 9,882.0 |
| 07/02(木) | 10,300 | 10,500 | 10,210 | 10,340 | 25,800 | 10,218.0 | 9,868.8 |
| 07/01(水) | 10,000 | 10,200 | 10,000 | 10,130 | 18,800 | 10,202.0 | 9,864.8 |
| 06/30(火) | 10,070 | 10,310 | 9,930 | 9,980 | 43,200 | 10,192.0 | 9,876.8 |
| 06/29(月) | 10,420 | 10,500 | 10,240 | 10,340 | 30,500 | 10,216.0 | 9,914.8 |
| 06/26(金) | 10,280 | 10,310 | 10,110 | 10,300 | 22,800 | 10,222.0 | 9,942.4 |
| 06/25(木) | 10,240 | 10,280 | 10,090 | 10,260 | 14,600 | 10,202.0 | 9,954.8 |
| 06/24(水) | 10,070 | 10,280 | 9,920 | 10,080 | 20,300 | 10,204.0 | 9,972.4 |
| 06/23(火) | 10,370 | 10,410 | 10,100 | 10,100 | 16,000 | 10,238.0 | 10,011.6 |
| 06/22(月) | 10,270 | 10,370 | 10,240 | 10,370 | 19,400 | 10,120.0 | 10,047.6 |
| 06/19(金) | 10,370 | 10,390 | 10,130 | 10,200 | 36,500 | 9,980.0 | 10,085.2 |
| 06/18(木) | 10,290 | 10,710 | 10,260 | 10,270 | 44,400 | 9,786.0 | 10,139.2 |
| 06/17(水) | 9,580 | 10,350 | 9,580 | 10,250 | 55,300 | 9,522.0 | 10,133.6 |
| 06/16(火) | 9,680 | 9,840 | 9,510 | 9,510 | 28,400 | 9,270.0 | 10,103.6 |
| 06/15(月) | 9,530 | 9,720 | 9,510 | 9,670 | 30,700 | 9,222.0 | 10,107.6 |
| 06/12(金) | 9,040 | 9,340 | 9,040 | 9,230 | 39,800 | 9,166.0 | 10,109.6 |
| 06/11(木) | 8,690 | 8,990 | 8,650 | 8,950 | 28,400 | 9,264.0 | 10,125.2 |
| 06/10(水) | 9,220 | 9,250 | 8,920 | 8,990 | 36,500 | 9,394.0 | 10,154.4 |
| 06/09(火) | 9,390 | 9,510 | 9,270 | 9,270 | 28,500 | 9,564.0 | 10,172.8 |
| 06/08(月) | 9,500 | 9,540 | 9,310 | 9,390 | 35,200 | 9,648.0 | 10,181.2 |
| 06/05(金) | 9,750 | 9,880 | 9,710 | 9,720 | 30,500 | 9,762.0 | 10,180.4 |
| 06/04(木) | 9,760 | 9,780 | 9,600 | 9,600 | 24,600 | 9,874.0 | 10,155.6 |
| 06/03(水) | 9,690 | 9,980 | 9,690 | 9,840 | 38,500 | 10,002.0 | 10,135.6 |
| 06/02(火) | 9,810 | 9,830 | 9,540 | 9,690 | 51,400 | 10,120.0 | 10,107.6 |
| 06/01(月) | 10,280 | 10,290 | 9,960 | 9,960 | 48,500 | 10,368.0 | 10,097.2 |
| 05/29(金) | 10,250 | 10,560 | 10,180 | 10,280 | 69,000 | 10,582.0 | 10,092.4 |
| 05/28(木) | 10,250 | 10,350 | 9,980 | 10,240 | 53,100 | 10,648.0 | 10,070.0 |
| 05/27(水) | 10,930 | 11,040 | 10,380 | 10,430 | 55,000 | 10,740.0 | 10,058.0 |
| 05/26(火) | 11,180 | 11,330 | 10,930 | 10,930 | 52,100 | 10,866.0 | 10,037.6 |
| 05/25(月) | 10,650 | 11,150 | 10,640 | 11,030 | 41,000 | 10,880.0 | 9,994.8 |
| 05/22(金) | 10,770 | 10,840 | 10,580 | 10,610 | 47,100 | 10,936.0 | 9,950.4 |
| 05/21(木) | 11,200 | 11,440 | 10,700 | 10,700 | 52,000 | 11,124.0 | 9,908.0 |
| 05/20(水) | 10,930 | 11,110 | 10,820 | 11,060 | 53,200 | 11,010.0 | 9,853.6 |
| 05/19(火) | 11,440 | 11,470 | 10,930 | 11,000 | 43,800 | 10,698.0 | 9,783.2 |
| 05/18(月) | 11,250 | 11,450 | 11,000 | 11,310 | 67,100 | 10,420.0 | 9,722.4 |
| 05/15(金) | 10,430 | 11,580 | 10,360 | 11,550 | 110,700 | 10,102.0 | 9,638.0 |
| 05/14(木) | 9,480 | 10,260 | 9,250 | 10,130 | 71,400 | 9,716.0 | 9,552.4 |
| 05/13(水) | 9,610 | 9,750 | 9,480 | 9,500 | 29,400 | 9,626.0 | 9,507.6 |
| 05/12(火) | 9,870 | 10,000 | 9,610 | 9,610 | 31,200 | 9,616.0 | 9,488.8 |
| 05/11(月) | 9,620 | 9,860 | 9,620 | 9,720 | 37,300 | 9,590.0 | 9,464.0 |
| 05/08(金) | 9,580 | 9,650 | 9,470 | 9,620 | 44,800 | 9,520.0 | 9,411.6 |
| 05/07(木) | 9,600 | 9,790 | 9,470 | 9,680 | 38,100 | 9,416.0 | 9,365.6 |
| 05/01(金) | 9,470 | 9,570 | 9,320 | 9,450 | 34,500 | 9,300.0 | 9,331.0 |
| 04/30(木) | 9,300 | 9,530 | 9,180 | 9,480 | 47,100 | 9,238.0 | 9,310.6 |
| 04/28(火) | 9,100 | 9,370 | 9,090 | 9,370 | 33,900 | 9,228.0 | 9,287.5 |
| 04/27(月) | 9,050 | 9,170 | 8,800 | 9,100 | 36,800 | 9,322.0 | 9,253.5 |
| 04/24(金) | 9,220 | 9,260 | 8,990 | 9,100 | 34,800 | 9,446.0 | 9,216.2 |
| 04/23(木) | 9,310 | 9,330 | 9,030 | 9,140 | 41,100 | 9,614.0 | 9,196.1 |
| 04/22(水) | 9,820 | 9,860 | 9,320 | 9,430 | 42,300 | 9,770.0 | 9,185.4 |
| 04/21(火) | 9,810 | 9,900 | 9,780 | 9,840 | 29,000 | 9,856.0 | 9,150.9 |
| 04/20(月) | 9,960 | 9,990 | 9,720 | 9,720 | 39,200 | 9,872.0 | 9,098.1 |
| 04/17(金) | 9,980 | 10,110 | 9,910 | 9,940 | 29,900 | 9,838.0 | 9,052.5 |
| 04/16(木) | 9,860 | 9,990 | 9,820 | 9,920 | 39,300 | 9,718.0 | 9,001.5 |
| 04/15(水) | 10,070 | 10,270 | 9,840 | 9,860 | 42,300 | 9,594.0 | 8,956.9 |
| 04/14(火) | 9,700 | 9,950 | 9,700 | 9,920 | 57,000 | 9,518.0 | 8,909.2 |
| 04/13(月) | 9,340 | 9,630 | 9,340 | 9,550 | 45,000 | 9,374.0 | 8,851.2 |
| 04/10(金) | 9,420 | 9,610 | 9,300 | 9,340 | 35,300 | 9,346.0 | 8,826.1 |
| 04/09(木) | 9,480 | 9,590 | 9,300 | 9,300 | 48,700 | 9,280.0 | 8,809.7 |
| 04/08(水) | 9,500 | 9,590 | 9,430 | 9,480 | 42,600 | 9,226.0 | 8,789.1 |
| 04/07(火) | 9,310 | 9,420 | 9,170 | 9,200 | 33,600 | 9,128.0 | 8,774.3 |
| 04/06(月) | 9,070 | 9,410 | 8,980 | 9,410 | 34,200 | 8,970.0 | 8,791.0 |
| 04/03(金) | 9,030 | 9,130 | 8,990 | 9,010 | 26,700 | 8,782.0 | 8,809.2 |
| 04/02(木) | 9,050 | 9,250 | 8,970 | 9,030 | 37,600 | 8,742.8 | 8,835.1 |
| 04/01(水) | 8,860 | 8,990 | 8,770 | 8,990 | 34,200 | 8,725.1 | 8,867.7 |
| 03/31(火) | 8,370 | 8,560 | 8,310 | 8,410 | 29,300 | 8,707.6 | 8,899.9 |
| 03/30(月) | 8,240 | 8,510 | 8,120 | 8,470 | 51,700 | 8,729.5 | 8,946.7 |
| 03/27(金) | 8,942 | 8,951 | 8,686 | 8,814 | 45,400 | 8,668.7 | 9,002.5 |
| 03/26(木) | 8,991 | 8,991 | 8,834 | 8,942 | 22,200 | 8,625.6 | 9,041.7 |
| 03/25(水) | 8,775 | 8,951 | 8,755 | 8,902 | 30,600 | 8,611.8 | 9,071.2 |
| 03/24(火) | 8,431 | 8,598 | 8,412 | 8,520 | 36,000 | 8,545.1 | 9,102.6 |
| 03/23(月) | 8,156 | 8,363 | 8,156 | 8,166 | 37,000 | 8,545.1 | 9,160.7 |
| 03/19(木) | 8,726 | 8,726 | 8,578 | 8,598 | 49,800 | 8,627.5 | 9,240.4 |
| 03/18(水) | 8,569 | 8,902 | 8,569 | 8,873 | 22,100 | 8,641.3 | 9,296.1 |
| 03/17(火) | 8,637 | 8,686 | 8,549 | 8,569 | 17,900 | 8,627.5 | 9,356.2 |
| 03/16(月) | 8,569 | 8,667 | 8,480 | 8,520 | 25,400 | 8,647.1 | 9,390.0 |
| 03/13(金) | 8,431 | 8,657 | 8,431 | 8,578 | 32,300 | 8,637.3 | 9,430.8 |
| 03/12(木) | 8,667 | 8,794 | 8,647 | 8,667 | 33,900 | 8,706.0 | 9,472.0 |
| 03/11(水) | 8,814 | 8,951 | 8,804 | 8,804 | 24,500 | 8,759.0 | 9,497.1 |
| 03/10(火) | 8,618 | 8,745 | 8,559 | 8,667 | 31,300 | 8,755.1 | 9,497.9 |
| 03/09(月) | 8,382 | 8,500 | 8,235 | 8,470 | 43,500 | 8,843.4 | 9,507.3 |
| 03/06(金) | 8,785 | 8,981 | 8,745 | 8,922 | 36,900 | 9,073.1 | 9,518.7 |
| 03/05(木) | 9,020 | 9,158 | 8,922 | 8,932 | 38,900 | 9,261.6 | 9,508.9 |
| 03/04(水) | 8,706 | 8,991 | 8,588 | 8,785 | 52,400 | 9,406.8 | 9,499.9 |
| 03/03(火) | 9,511 | 9,521 | 9,089 | 9,108 | 50,800 | 9,618.8 | 9,497.9 |
| 03/02(月) | 9,580 | 9,638 | 9,423 | 9,619 | 37,200 | 9,756.3 | 9,490.1 |
| 02/27(金) | 9,570 | 9,864 | 9,521 | 9,864 | 61,700 | 9,748.4 | 9,471.6 |
| 02/26(木) | 10,002 | 10,011 | 9,658 | 9,658 | 36,900 | 9,748.4 | 9,426.5 |
| 02/25(水) | 9,854 | 9,933 | 9,678 | 9,845 | 48,400 | 9,775.9 | 9,394.3 |
| 02/24(火) | 9,580 | 9,962 | 9,521 | 9,796 | 45,400 | 9,742.5 | 9,359.7 |
| 02/20(金) | 9,766 | 9,776 | 9,501 | 9,580 | 33,200 | 9,720.9 | 9,331.1 |
| 02/19(木) | 9,727 | 9,943 | 9,727 | 9,864 | 22,200 | 9,799.4 | 9,297.7 |
| 02/18(水) | 9,913 | 9,933 | 9,746 | 9,796 | 31,400 | 9,858.3 | 9,260.4 |
| 02/17(火) | 9,688 | 9,796 | 9,629 | 9,678 | 34,400 | 9,897.6 | 9,225.1 |
| 02/16(月) | 9,972 | 10,002 | 9,580 | 9,688 | 47,100 | 10,037.0 | 9,189.7 |
| 02/13(金) | 10,021 | 10,149 | 9,727 | 9,972 | 31,200 | 9,982.0 | 9,139.1 |
| 02/12(木) | 10,002 | 10,326 | 9,874 | 10,159 | 53,000 | 9,895.6 | 9,080.6 |
| 02/10(火) | 10,286 | 10,286 | 9,894 | 9,992 | 69,100 | 9,785.7 | 9,035.0 |
| 02/09(月) | 9,678 | 10,473 | 9,462 | 10,375 | 140,700 | 9,646.3 | 8,991.1 |
| 02/06(金) | 9,324 | 9,413 | 9,148 | 9,413 | 41,300 | 9,336.2 | - |
| 02/05(木) | 9,717 | 9,786 | 9,481 | 9,540 | 43,600 | 9,234.1 | - |
| 02/04(水) | 9,266 | 9,717 | 9,266 | 9,609 | 55,300 | 9,077.1 | - |
| 02/03(火) | 8,971 | 9,344 | 8,951 | 9,295 | 42,100 | 8,890.6 | - |
| 02/02(月) | 8,873 | 9,050 | 8,824 | 8,824 | 36,800 | 8,772.8 | - |
| 01/30(金) | 8,804 | 8,971 | 8,755 | 8,902 | 46,200 | 8,755.1 | - |
| 01/29(木) | 8,588 | 8,834 | 8,588 | 8,755 | 32,900 | 8,757.1 | - |
| 01/28(水) | 8,588 | 8,706 | 8,539 | 8,677 | 30,100 | 8,837.6 | - |
| 01/27(火) | 8,696 | 8,745 | 8,578 | 8,706 | 37,400 | 8,849.3 | - |
| 01/26(月) | 8,765 | 8,804 | 8,686 | 8,735 | 38,600 | 8,878.8 | - |
| 01/23(金) | 9,158 | 9,158 | 8,912 | 8,912 | 30,900 | 8,927.9 | - |
| 01/22(木) | 8,794 | 9,187 | 8,794 | 9,158 | 46,200 | 8,961.2 | - |
| 01/21(水) | 8,706 | 8,834 | 8,628 | 8,735 | 33,100 | 8,878.8 | - |
| 01/20(火) | 8,981 | 8,991 | 8,843 | 8,853 | 30,700 | 8,918.0 | - |
| 01/19(月) | 9,069 | 9,069 | 8,873 | 8,981 | 30,700 | 8,929.8 | - |
| 01/16(金) | 8,745 | 9,079 | 8,735 | 9,079 | 67,100 | 8,892.5 | - |
| 01/15(木) | 8,863 | 8,893 | 8,716 | 8,745 | 46,900 | 8,761.0 | - |
| 01/14(水) | 8,824 | 8,971 | 8,755 | 8,932 | 50,900 | 8,713.9 | - |
| 01/13(火) | 9,000 | 9,324 | 8,893 | 8,912 | 87,100 | 8,731.6 | - |
| 01/09(金) | 8,569 | 8,932 | 8,539 | 8,794 | 82,200 | 8,727.6 | - |
| 01/08(木) | 8,510 | 8,598 | 8,304 | 8,421 | 46,300 | - | - |
| 01/07(水) | 8,961 | 9,108 | 8,510 | 8,510 | 90,700 | - | - |
| 01/06(火) | 8,853 | 9,079 | 8,716 | 9,020 | 101,100 | - | - |
| 01/05(月) | 8,274 | 8,893 | 8,274 | 8,893 | 98,700 | - | - |
