?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 20,270 | 21,000 | 19,740 | 20,800 | 28,400 | 19,870.0 | 18,067.6 |
| 08/12(水) | 19,830 | 20,200 | 19,550 | 19,750 | 21,300 | 19,794.0 | 17,893.2 |
| 08/10(月) | 19,090 | 19,990 | 19,030 | 19,680 | 9,800 | 19,714.0 | 17,782.8 |
| 08/07(金) | 19,770 | 20,060 | 19,140 | 19,370 | 22,100 | 19,366.0 | 17,694.8 |
| 08/06(木) | 19,920 | 20,980 | 19,100 | 19,750 | 28,600 | 18,804.0 | 17,588.0 |
| 08/05(水) | 18,950 | 20,510 | 18,460 | 20,420 | 49,500 | 17,938.0 | 17,434.0 |
| 08/04(火) | 17,900 | 19,500 | 17,870 | 19,350 | 44,300 | 17,108.0 | 17,250.4 |
| 08/03(月) | 16,560 | 17,940 | 16,470 | 17,940 | 38,600 | 16,538.0 | 17,102.4 |
| 07/31(金) | 16,020 | 16,990 | 15,990 | 16,560 | 43,200 | 16,280.0 | 17,057.2 |
| 07/30(木) | 15,600 | 15,900 | 14,590 | 15,420 | 58,100 | 16,150.0 | 17,087.2 |
| 07/29(水) | 16,800 | 16,970 | 15,660 | 16,270 | 39,300 | 16,276.0 | 17,153.6 |
| 07/28(火) | 16,340 | 16,900 | 15,880 | 16,500 | 31,400 | 16,226.0 | 17,229.6 |
| 07/27(月) | 16,010 | 16,650 | 15,430 | 16,650 | 52,700 | 16,176.0 | 17,318.8 |
| 07/24(金) | 15,510 | 15,970 | 15,190 | 15,910 | 57,600 | 16,382.0 | 17,347.2 |
| 07/23(木) | 16,000 | 16,240 | 15,250 | 16,050 | 74,300 | 16,950.0 | 17,428.4 |
| 07/22(水) | 16,300 | 16,840 | 15,990 | 16,020 | 53,100 | 17,872.0 | 17,513.2 |
| 07/21(火) | 17,510 | 17,510 | 15,760 | 16,250 | 64,300 | 18,742.0 | 17,526.8 |
| 07/17(金) | 18,800 | 18,800 | 17,200 | 17,680 | 37,600 | 19,400.0 | 17,530.4 |
| 07/16(木) | 20,980 | 20,980 | 18,410 | 18,750 | 31,400 | 19,558.0 | 17,484.8 |
| 07/15(水) | 20,220 | 21,300 | 20,100 | 20,660 | 24,700 | 19,236.0 | 17,400.4 |
| 07/14(火) | 19,540 | 20,940 | 19,400 | 20,370 | 31,400 | 18,382.0 | 17,230.4 |
| 07/13(月) | 19,480 | 20,800 | 18,980 | 19,540 | 48,900 | 17,596.0 | 17,074.0 |
| 07/10(金) | 16,870 | 18,860 | 16,870 | 18,470 | 53,000 | 17,086.0 | 16,906.0 |
| 07/09(木) | 17,190 | 17,510 | 16,810 | 17,140 | 17,700 | 16,888.0 | 16,814.8 |
| 07/08(水) | 16,040 | 16,730 | 16,020 | 16,390 | 23,100 | 16,800.0 | 16,761.6 |
| 07/07(火) | 16,710 | 16,800 | 16,020 | 16,440 | 17,800 | 16,702.0 | 16,771.6 |
| 07/06(月) | 17,150 | 17,290 | 16,700 | 16,990 | 14,200 | 16,580.0 | 16,823.6 |
| 07/03(金) | 16,700 | 17,490 | 16,500 | 17,480 | 18,600 | 16,312.0 | 16,836.0 |
| 07/02(木) | 16,250 | 16,830 | 15,870 | 16,700 | 26,500 | 16,178.0 | 16,861.2 |
| 07/01(水) | 15,960 | 16,170 | 15,150 | 15,900 | 28,100 | 16,300.0 | 16,834.4 |
| 06/30(火) | 15,750 | 15,980 | 15,310 | 15,830 | 21,700 | 16,536.0 | 16,864.4 |
| 06/29(月) | 17,210 | 17,300 | 15,120 | 15,650 | 40,300 | 17,004.0 | 16,902.4 |
| 06/26(金) | 17,110 | 17,110 | 16,800 | 16,810 | 12,400 | 17,620.0 | 16,962.4 |
| 06/25(木) | 17,690 | 17,890 | 17,130 | 17,310 | 12,500 | 17,730.0 | 16,976.4 |
| 06/24(水) | 17,770 | 18,060 | 17,020 | 17,080 | 25,400 | 17,856.0 | 16,952.4 |
| 06/23(火) | 18,780 | 18,780 | 18,040 | 18,170 | 20,200 | 18,074.0 | 16,923.6 |
| 06/22(月) | 17,760 | 18,800 | 17,700 | 18,730 | 29,100 | 17,712.0 | 16,894.0 |
| 06/19(金) | 17,940 | 18,860 | 17,350 | 17,360 | 46,900 | 17,234.0 | 16,796.0 |
| 06/18(木) | 18,300 | 18,790 | 17,520 | 17,940 | 33,700 | 17,070.0 | 16,632.8 |
| 06/17(水) | 16,950 | 18,510 | 16,780 | 18,170 | 64,700 | 16,810.0 | 16,435.6 |
| 06/16(火) | 16,200 | 17,000 | 15,700 | 16,360 | 42,300 | 16,458.0 | 16,253.6 |
| 06/15(月) | 16,800 | 17,320 | 16,300 | 16,340 | 30,300 | 16,478.0 | 16,153.2 |
| 06/12(金) | 17,040 | 17,360 | 16,540 | 16,540 | 38,800 | 16,278.0 | 16,089.6 |
| 06/11(木) | 16,410 | 16,980 | 16,200 | 16,640 | 29,600 | 16,208.0 | 16,001.2 |
| 06/10(水) | 16,100 | 16,650 | 16,100 | 16,410 | 14,500 | 16,042.0 | 15,933.6 |
| 06/09(火) | 15,740 | 16,580 | 15,600 | 16,460 | 27,400 | 16,088.0 | 15,823.6 |
| 06/08(月) | 15,790 | 16,000 | 15,100 | 15,340 | 40,500 | 16,344.0 | 15,702.4 |
| 06/05(金) | 15,820 | 16,730 | 15,820 | 16,190 | 16,800 | 16,736.0 | 15,633.2 |
| 06/04(木) | 16,600 | 16,600 | 15,810 | 15,810 | 29,000 | 17,120.0 | 15,512.0 |
| 06/03(水) | 17,760 | 17,780 | 16,620 | 16,640 | 34,300 | 17,164.0 | 15,419.6 |
| 06/02(火) | 17,700 | 17,970 | 17,150 | 17,740 | 51,500 | 17,166.0 | 15,281.6 |
| 06/01(月) | 17,710 | 17,890 | 16,920 | 17,300 | 34,100 | 16,974.0 | 15,117.6 |
| 05/29(金) | 16,430 | 18,400 | 16,430 | 18,110 | 51,200 | 16,944.0 | 14,966.0 |
| 05/28(木) | 16,640 | 16,700 | 15,730 | 16,030 | 29,900 | 16,754.0 | 14,791.6 |
| 05/27(水) | 17,100 | 17,170 | 16,520 | 16,650 | 24,800 | 16,890.0 | 14,694.0 |
| 05/26(火) | 17,430 | 17,530 | 16,700 | 16,780 | 25,700 | 16,832.0 | 14,584.0 |
| 05/25(月) | 17,560 | 18,440 | 16,910 | 17,150 | 57,100 | 16,962.0 | 14,454.8 |
| 05/22(金) | 16,980 | 17,850 | 16,810 | 17,160 | 38,500 | 16,788.0 | 14,299.2 |
| 05/21(木) | 17,160 | 17,420 | 16,530 | 16,710 | 32,900 | 16,012.0 | 14,133.6 |
| 05/20(水) | 17,030 | 17,150 | 15,700 | 16,360 | 60,800 | 15,272.0 | 13,981.2 |
| 05/19(火) | 17,010 | 19,600 | 17,010 | 17,430 | 185,800 | 14,724.0 | 13,821.2 |
| 05/18(月) | 15,480 | 16,280 | 15,170 | 16,280 | 72,600 | 14,008.0 | 13,623.2 |
| 05/15(金) | 13,310 | 13,570 | 13,090 | 13,280 | 31,900 | 13,702.0 | 13,432.8 |
| 05/14(木) | 13,630 | 13,980 | 12,800 | 13,010 | 36,300 | 13,912.0 | 13,366.4 |
| 05/13(水) | 13,550 | 13,970 | 13,550 | 13,620 | 45,000 | 14,300.0 | 13,312.4 |
| 05/12(火) | 15,000 | 15,050 | 13,810 | 13,850 | 42,900 | 14,308.0 | 13,222.0 |
| 05/11(月) | 14,680 | 15,010 | 14,570 | 14,750 | 37,700 | 14,224.0 | 13,143.2 |
| 05/08(金) | 14,860 | 15,110 | 14,270 | 14,330 | 52,000 | 13,996.0 | 13,020.4 |
| 05/07(木) | 14,010 | 15,560 | 14,000 | 14,950 | 65,500 | 13,762.0 | 12,934.4 |
| 05/01(金) | 13,470 | 13,850 | 13,470 | 13,660 | 19,200 | 13,472.0 | 12,841.2 |
| 04/30(木) | 13,610 | 13,740 | 13,120 | 13,430 | 28,900 | 13,378.0 | 12,809.6 |
| 04/28(火) | 13,160 | 13,770 | 13,160 | 13,610 | 32,700 | 13,420.0 | 12,792.4 |
| 04/27(月) | 13,450 | 13,500 | 13,030 | 13,160 | 22,100 | 13,400.0 | 12,736.0 |
| 04/24(金) | 13,130 | 13,530 | 13,130 | 13,500 | 25,200 | 13,518.0 | 12,673.6 |
| 04/23(木) | 13,640 | 13,650 | 13,140 | 13,190 | 28,100 | 13,536.0 | 12,631.6 |
| 04/22(水) | 13,800 | 13,860 | 13,380 | 13,640 | 38,400 | 13,678.0 | 12,642.4 |
| 04/21(火) | 13,910 | 14,130 | 13,400 | 13,510 | 34,500 | 13,660.0 | 12,625.6 |
| 04/20(月) | 13,620 | 14,210 | 13,620 | 13,750 | 42,000 | 13,610.0 | 12,626.8 |
| 04/17(金) | 14,100 | 14,100 | 13,590 | 13,590 | 26,200 | 13,464.0 | 12,620.8 |
| 04/16(木) | 13,500 | 13,900 | 13,410 | 13,900 | 26,100 | 13,326.0 | 12,626.4 |
| 04/15(水) | 13,750 | 13,970 | 13,230 | 13,550 | 49,400 | 13,018.0 | 12,605.6 |
| 04/14(火) | 13,200 | 13,380 | 13,070 | 13,260 | 22,200 | 12,804.0 | 12,618.0 |
| 04/13(月) | 12,900 | 13,190 | 12,770 | 13,020 | 40,100 | 12,456.0 | 12,603.2 |
| 04/10(金) | 12,450 | 13,020 | 12,450 | 12,900 | 50,700 | 12,176.0 | 12,622.4 |
| 04/09(木) | 12,550 | 12,550 | 12,080 | 12,360 | 30,600 | 11,928.0 | 12,598.4 |
| 04/08(水) | 12,000 | 12,490 | 11,940 | 12,480 | 47,900 | 11,728.0 | 12,596.0 |
| 04/07(火) | 11,880 | 12,000 | 11,510 | 11,520 | 31,800 | 11,608.0 | 12,607.6 |
| 04/06(月) | 11,500 | 11,940 | 11,500 | 11,620 | 23,400 | 11,640.0 | 12,692.0 |
| 04/03(金) | 11,660 | 12,100 | 11,590 | 11,660 | 83,800 | 11,752.0 | 12,708.0 |
| 04/02(木) | 12,000 | 12,000 | 11,290 | 11,360 | 48,600 | 11,944.0 | 12,684.0 |
| 04/01(水) | 12,250 | 12,370 | 11,600 | 11,880 | 57,300 | 12,246.0 | 12,679.6 |
| 03/31(火) | 11,950 | 11,980 | 11,600 | 11,680 | 43,600 | 12,470.0 | 12,655.6 |
| 03/30(月) | 12,090 | 12,370 | 11,830 | 12,180 | 31,200 | 12,574.0 | 12,619.2 |
| 03/27(金) | 12,870 | 12,990 | 12,350 | 12,620 | 29,900 | 12,458.0 | 12,564.4 |
| 03/26(木) | 13,050 | 13,260 | 12,760 | 12,870 | 29,200 | 12,424.0 | 12,527.6 |
| 03/25(水) | 12,370 | 13,020 | 12,370 | 13,000 | 33,300 | 12,542.0 | 12,462.4 |
| 03/24(火) | 12,000 | 12,400 | 11,560 | 12,200 | 69,100 | 12,586.0 | 12,380.4 |
| 03/23(月) | 11,910 | 12,000 | 11,550 | 11,600 | 54,800 | 12,854.0 | 12,302.8 |
| 03/19(木) | 13,310 | 13,400 | 12,340 | 12,450 | 54,300 | 13,254.0 | 12,261.6 |
| 03/18(水) | 13,470 | 13,780 | 13,280 | 13,460 | 37,500 | 13,510.0 | 12,162.4 |
| 03/17(火) | 13,520 | 13,840 | 13,120 | 13,220 | 42,400 | 13,494.0 | 12,014.4 |
| 03/16(月) | 13,630 | 13,800 | 13,120 | 13,540 | 36,500 | 13,622.0 | 11,866.4 |
| 03/13(金) | 13,430 | 13,750 | 13,050 | 13,600 | 48,300 | 13,492.0 | 11,696.8 |
| 03/12(木) | 13,500 | 13,930 | 13,410 | 13,730 | 94,900 | 13,472.0 | 11,528.8 |
| 03/11(水) | 14,160 | 14,160 | 13,350 | 13,380 | 55,500 | 13,186.0 | 11,380.4 |
| 03/10(火) | 13,600 | 14,180 | 13,390 | 13,860 | 72,700 | 12,970.0 | 11,234.0 |
| 03/09(月) | 12,910 | 13,200 | 12,070 | 12,890 | 73,400 | 12,752.0 | 11,049.6 |
| 03/06(金) | 12,470 | 13,770 | 12,320 | 13,500 | 111,800 | 12,900.0 | 10,920.0 |
| 03/05(木) | 12,590 | 13,280 | 12,100 | 12,300 | 57,400 | 12,604.0 | 10,776.0 |
| 03/04(水) | 12,470 | 12,840 | 11,950 | 12,300 | 71,100 | 12,356.0 | 10,692.0 |
| 03/03(火) | 13,400 | 13,440 | 12,760 | 12,770 | 75,800 | 12,146.0 | 10,635.6 |
| 03/02(月) | 11,720 | 13,690 | 11,670 | 13,630 | 148,000 | 11,848.0 | 10,542.8 |
| 02/27(金) | 11,140 | 12,150 | 11,090 | 12,020 | 87,500 | 11,276.0 | 10,413.6 |
| 02/26(木) | 11,120 | 11,300 | 10,890 | 11,060 | 50,900 | 11,034.0 | 10,382.8 |
| 02/25(水) | 11,580 | 11,790 | 11,140 | 11,250 | 48,500 | 11,162.0 | 10,393.2 |
| 02/24(火) | 10,970 | 11,300 | 10,710 | 11,280 | 53,300 | 11,160.0 | 10,448.0 |
| 02/20(金) | 10,820 | 10,990 | 10,440 | 10,770 | 59,700 | 11,094.0 | 10,466.4 |
| 02/19(木) | 11,860 | 11,860 | 10,730 | 10,810 | 67,800 | 10,992.0 | 10,512.4 |
| 02/18(水) | 11,460 | 11,900 | 11,070 | 11,700 | 90,700 | 10,944.0 | 10,545.2 |
| 02/17(火) | 11,250 | 11,400 | 10,960 | 11,240 | 58,200 | 10,598.0 | 10,554.4 |
| 02/16(月) | 9,990 | 11,400 | 9,950 | 10,950 | 144,800 | 10,302.0 | 10,559.2 |
| 02/13(金) | 10,270 | 10,570 | 10,180 | 10,260 | 81,400 | 10,016.0 | 10,578.0 |
| 02/12(木) | 10,000 | 10,580 | 9,900 | 10,570 | 67,600 | 9,824.0 | 10,593.2 |
| 02/10(火) | 9,910 | 10,300 | 9,810 | 9,970 | 40,700 | 9,590.0 | 10,598.4 |
| 02/09(月) | 9,500 | 9,770 | 9,350 | 9,760 | 59,200 | 9,600.0 | 10,604.0 |
| 02/06(金) | 9,270 | 9,570 | 9,100 | 9,520 | 39,900 | 9,592.0 | - |
| 02/05(木) | 9,370 | 9,400 | 9,120 | 9,300 | 37,000 | 9,538.0 | - |
| 02/04(水) | 10,020 | 10,060 | 9,350 | 9,400 | 73,400 | 9,608.0 | - |
| 02/03(火) | 9,570 | 10,050 | 9,560 | 10,020 | 55,200 | 9,708.0 | - |
| 02/02(月) | 9,280 | 9,860 | 9,250 | 9,720 | 65,800 | 9,744.0 | - |
| 01/30(金) | 9,350 | 9,370 | 8,930 | 9,250 | 75,000 | 9,978.0 | - |
| 01/29(木) | 9,910 | 9,980 | 9,510 | 9,650 | 62,800 | 10,218.0 | - |
| 01/28(水) | 10,130 | 10,270 | 9,880 | 9,900 | 35,300 | 10,368.0 | - |
| 01/27(火) | 10,790 | 10,860 | 10,200 | 10,200 | 56,000 | 10,638.0 | - |
| 01/26(月) | 10,460 | 10,920 | 10,440 | 10,890 | 57,700 | 10,862.0 | - |
| 01/23(金) | 10,380 | 10,590 | 10,260 | 10,450 | 44,800 | 11,208.0 | - |
| 01/22(木) | 11,300 | 11,380 | 10,300 | 10,400 | 105,800 | 11,466.0 | - |
| 01/21(水) | 11,320 | 11,710 | 11,110 | 11,250 | 83,100 | 11,770.0 | - |
| 01/20(火) | 12,750 | 12,750 | 11,310 | 11,320 | 87,500 | 11,846.0 | - |
| 01/19(月) | 11,900 | 12,740 | 11,830 | 12,620 | 64,700 | 11,968.0 | - |
| 01/16(金) | 12,000 | 12,090 | 11,690 | 11,740 | 34,200 | 11,716.0 | - |
| 01/15(木) | 11,650 | 12,470 | 11,630 | 11,920 | 58,800 | 11,652.0 | - |
| 01/14(水) | 12,000 | 12,000 | 11,510 | 11,630 | 46,000 | 11,396.0 | - |
| 01/13(火) | 12,260 | 12,490 | 11,800 | 11,930 | 83,900 | 11,210.0 | - |
| 01/09(金) | 11,520 | 11,920 | 11,170 | 11,360 | 69,000 | 10,846.0 | - |
| 01/08(木) | 10,620 | 11,580 | 10,580 | 11,420 | 76,300 | - | - |
| 01/07(水) | 10,750 | 11,460 | 10,540 | 10,640 | 87,100 | - | - |
| 01/06(火) | 10,250 | 10,840 | 10,200 | 10,700 | 56,700 | - | - |
| 01/05(月) | 10,320 | 10,340 | 9,890 | 10,110 | 52,500 | - | - |
