?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 11,740 | 12,070 | 11,690 | 11,830 | 9,100 | 11,634.0 | 10,967.2 |
| 08/13(木) | 11,740 | 12,090 | 11,740 | 11,750 | 8,600 | 11,494.0 | 10,955.6 |
| 08/12(水) | 11,500 | 11,870 | 11,500 | 11,740 | 12,400 | 11,348.0 | 10,946.0 |
| 08/10(月) | 11,340 | 11,590 | 11,300 | 11,500 | 13,800 | 11,170.0 | 10,937.2 |
| 08/07(金) | 11,350 | 11,440 | 11,120 | 11,350 | 9,600 | 11,016.0 | 10,946.0 |
| 08/06(木) | 11,180 | 11,270 | 11,090 | 11,130 | 6,800 | 10,950.0 | 10,940.4 |
| 08/05(水) | 10,850 | 11,040 | 10,790 | 11,020 | 8,900 | 11,002.0 | 10,934.0 |
| 08/04(火) | 10,980 | 10,980 | 10,680 | 10,850 | 10,100 | 11,064.0 | 10,919.6 |
| 08/03(月) | 10,730 | 11,040 | 10,500 | 10,730 | 19,400 | 11,080.0 | 10,923.6 |
| 07/31(金) | 11,630 | 11,630 | 11,000 | 11,020 | 17,400 | 11,086.0 | 10,918.0 |
| 07/30(木) | 11,320 | 11,640 | 11,320 | 11,390 | 12,900 | 10,918.0 | 10,887.2 |
| 07/29(水) | 11,230 | 11,570 | 11,070 | 11,330 | 16,900 | 10,660.0 | 10,829.6 |
| 07/28(火) | 10,800 | 11,270 | 10,800 | 10,930 | 21,700 | 10,476.0 | 10,773.6 |
| 07/27(月) | 10,250 | 10,760 | 10,180 | 10,760 | 9,900 | 10,392.0 | 10,725.2 |
| 07/24(金) | 10,100 | 10,200 | 9,930 | 10,180 | 19,200 | 10,298.0 | 10,683.6 |
| 07/23(木) | 10,240 | 10,290 | 10,060 | 10,100 | 14,700 | 10,328.0 | 10,678.4 |
| 07/22(水) | 10,770 | 10,800 | 10,160 | 10,410 | 22,200 | 10,408.0 | 10,674.8 |
| 07/21(火) | 10,560 | 10,620 | 10,060 | 10,510 | 47,100 | 10,474.0 | 10,668.0 |
| 07/17(金) | 10,430 | 10,480 | 10,060 | 10,290 | 26,800 | 10,604.0 | 10,653.2 |
| 07/16(木) | 10,500 | 10,500 | 10,210 | 10,330 | 13,100 | 10,772.0 | 10,642.8 |
| 07/15(水) | 10,800 | 10,840 | 10,320 | 10,500 | 14,800 | 11,006.0 | 10,643.6 |
| 07/14(火) | 11,370 | 11,370 | 10,570 | 10,740 | 16,200 | 11,214.0 | 10,641.2 |
| 07/13(月) | 11,130 | 11,440 | 10,970 | 11,160 | 18,800 | 11,368.0 | 10,622.4 |
| 07/10(金) | 11,670 | 11,670 | 10,880 | 11,130 | 23,100 | 11,440.0 | 10,580.4 |
| 07/09(木) | 11,550 | 11,600 | 11,190 | 11,500 | 21,200 | 11,558.0 | 10,597.6 |
| 07/08(水) | 11,680 | 11,680 | 11,500 | 11,540 | 10,200 | 11,500.0 | 10,579.2 |
| 07/07(火) | 11,750 | 11,750 | 11,400 | 11,510 | 11,600 | 11,386.0 | 10,543.2 |
| 07/06(月) | 11,500 | 11,630 | 11,500 | 11,520 | 5,400 | 11,216.0 | 10,496.4 |
| 07/03(金) | 11,390 | 11,740 | 11,380 | 11,720 | 16,500 | 11,102.0 | 10,448.0 |
| 07/02(木) | 10,970 | 11,410 | 10,970 | 11,210 | 7,500 | 10,876.0 | 10,395.2 |
| 07/01(水) | 10,800 | 11,130 | 10,610 | 10,970 | 10,400 | 10,684.0 | 10,367.6 |
| 06/30(火) | 11,010 | 11,370 | 10,640 | 10,660 | 19,400 | 10,480.0 | 10,372.0 |
| 06/29(月) | 10,830 | 11,140 | 10,750 | 10,950 | 13,000 | 10,334.0 | 10,376.0 |
| 06/26(金) | 10,010 | 10,800 | 10,010 | 10,590 | 10,200 | 10,088.0 | 10,382.0 |
| 06/25(木) | 10,080 | 10,330 | 10,080 | 10,250 | 4,000 | 9,914.0 | 10,406.8 |
| 06/24(水) | 9,920 | 10,270 | 9,910 | 9,950 | 7,200 | 9,874.0 | 10,448.8 |
| 06/23(火) | 9,860 | 9,990 | 9,780 | 9,930 | 3,600 | 9,886.0 | 10,500.0 |
| 06/22(月) | 9,870 | 10,000 | 9,720 | 9,720 | 5,700 | 9,948.0 | 10,552.0 |
| 06/19(金) | 10,030 | 10,050 | 9,720 | 9,720 | 7,600 | 10,032.0 | 10,616.8 |
| 06/18(木) | 10,140 | 10,150 | 10,030 | 10,050 | 3,700 | 10,094.0 | 10,677.2 |
| 06/17(水) | 10,130 | 10,240 | 10,010 | 10,010 | 3,300 | 10,154.0 | 10,736.8 |
| 06/16(火) | 10,160 | 10,430 | 10,130 | 10,240 | 3,700 | 10,240.0 | 10,802.4 |
| 06/15(月) | 10,070 | 10,270 | 10,070 | 10,140 | 4,700 | 10,246.0 | 10,854.4 |
| 06/12(金) | 10,500 | 10,500 | 10,030 | 10,030 | 4,900 | 10,240.0 | 10,909.6 |
| 06/11(木) | 10,140 | 10,390 | 10,140 | 10,350 | 700 | 10,546.0 | 10,966.8 |
| 06/10(水) | 10,270 | 10,460 | 10,040 | 10,440 | 6,100 | 10,684.0 | 11,018.0 |
| 06/09(火) | 10,130 | 10,310 | 10,000 | 10,270 | 9,700 | 10,724.0 | 11,051.2 |
| 06/08(月) | 10,360 | 10,680 | 10,070 | 10,110 | 16,500 | 10,738.0 | 11,091.6 |
| 06/05(金) | 11,120 | 11,600 | 11,050 | 11,560 | 16,600 | 10,778.0 | 11,142.0 |
| 06/04(木) | 10,640 | 11,170 | 10,640 | 11,040 | 7,500 | 10,546.0 | 11,137.6 |
| 06/03(水) | 10,380 | 10,800 | 10,280 | 10,640 | 9,900 | 10,442.0 | 11,166.4 |
| 06/02(火) | 10,570 | 10,570 | 10,150 | 10,340 | 9,700 | 10,530.0 | 11,218.4 |
| 06/01(月) | 10,660 | 10,660 | 9,920 | 10,310 | 19,400 | 10,614.0 | 11,282.4 |
| 05/29(金) | 10,590 | 10,980 | 10,380 | 10,400 | 7,400 | 10,772.0 | 11,347.6 |
| 05/28(木) | 11,070 | 11,070 | 10,520 | 10,520 | 6,400 | 10,934.0 | 11,391.6 |
| 05/27(水) | 10,810 | 11,230 | 10,640 | 11,080 | 17,100 | 11,090.0 | 11,430.4 |
| 05/26(火) | 11,130 | 11,130 | 10,720 | 10,760 | 4,900 | 11,120.0 | 11,445.6 |
| 05/25(月) | 11,310 | 11,480 | 11,060 | 11,100 | 4,100 | 11,214.0 | 11,474.8 |
| 05/22(金) | 11,300 | 11,400 | 11,100 | 11,210 | 9,800 | 11,262.0 | 11,491.6 |
| 05/21(木) | 11,440 | 11,690 | 11,020 | 11,300 | 7,800 | 11,266.0 | 11,499.6 |
| 05/20(水) | 11,340 | 11,340 | 11,110 | 11,230 | 1,500 | 11,314.0 | 11,503.6 |
| 05/19(火) | 11,460 | 11,470 | 11,200 | 11,230 | 3,600 | 11,398.0 | 11,511.2 |
| 05/18(月) | 11,230 | 11,420 | 11,050 | 11,340 | 21,600 | 11,460.0 | 11,529.2 |
| 05/15(金) | 11,480 | 11,480 | 11,070 | 11,230 | 9,400 | 11,496.0 | 11,539.2 |
| 05/14(木) | 11,540 | 11,650 | 11,500 | 11,540 | 1,900 | 11,542.0 | 11,552.8 |
| 05/13(水) | 11,470 | 11,940 | 11,470 | 11,650 | 1,800 | 11,560.0 | 11,557.6 |
| 05/12(火) | 11,430 | 11,610 | 11,430 | 11,540 | 3,500 | 11,484.0 | 11,547.6 |
| 05/11(月) | 11,290 | 11,580 | 11,240 | 11,520 | 8,500 | 11,432.0 | 11,549.6 |
| 05/08(金) | 11,470 | 11,490 | 11,420 | 11,460 | 1,900 | 11,402.0 | 11,545.2 |
| 05/07(木) | 11,470 | 11,670 | 11,470 | 11,630 | 3,000 | 11,400.0 | 11,545.6 |
| 05/01(金) | 11,290 | 11,310 | 11,130 | 11,270 | 4,300 | 11,426.0 | 11,546.0 |
| 04/30(木) | 11,460 | 11,490 | 11,260 | 11,280 | 3,500 | 11,560.0 | 11,577.2 |
| 04/28(火) | 11,420 | 11,490 | 11,370 | 11,370 | 1,600 | 11,692.0 | 11,610.0 |
| 04/27(月) | 11,930 | 11,930 | 11,450 | 11,450 | 2,400 | 11,806.0 | 11,629.6 |
| 04/24(金) | 11,970 | 11,970 | 11,760 | 11,760 | 600 | 11,816.0 | 11,627.6 |
| 04/23(木) | 11,940 | 11,940 | 11,940 | 11,940 | 0 | 11,762.0 | 11,628.0 |
| 04/22(水) | 11,940 | 12,000 | 11,890 | 11,940 | 1,400 | 11,666.0 | 11,622.4 |
| 04/21(火) | 11,690 | 12,010 | 11,690 | 11,940 | 4,500 | 11,576.0 | 11,608.0 |
| 04/20(月) | 11,500 | 11,570 | 11,500 | 11,500 | 400 | 11,492.0 | 11,598.4 |
| 04/17(金) | 11,460 | 11,490 | 11,450 | 11,490 | 1,000 | 11,474.0 | 11,604.0 |
| 04/16(木) | 11,450 | 11,510 | 11,450 | 11,460 | 900 | 11,456.0 | 11,614.8 |
| 04/15(水) | 11,520 | 11,580 | 11,460 | 11,490 | 1,100 | 11,448.0 | 11,639.2 |
| 04/14(火) | 11,490 | 11,630 | 11,480 | 11,520 | 2,500 | 11,486.0 | 11,662.8 |
| 04/13(月) | 11,530 | 11,530 | 11,400 | 11,410 | 2,000 | 11,500.0 | 11,670.0 |
| 04/10(金) | 11,420 | 11,510 | 11,360 | 11,400 | 3,400 | 11,532.0 | 11,725.6 |
| 04/09(木) | 11,700 | 11,700 | 11,420 | 11,420 | 2,700 | 11,584.0 | 11,785.6 |
| 04/08(水) | 11,680 | 11,700 | 11,600 | 11,680 | 2,400 | 11,580.0 | 11,830.8 |
| 04/07(火) | 11,660 | 11,810 | 11,510 | 11,590 | 5,800 | 11,562.0 | 11,883.6 |
| 04/06(月) | 11,580 | 11,640 | 11,480 | 11,570 | 2,300 | 11,526.0 | 11,942.0 |
| 04/03(金) | 11,470 | 11,660 | 11,440 | 11,660 | 1,500 | 11,506.0 | 12,001.2 |
| 04/02(木) | 11,670 | 11,670 | 11,320 | 11,400 | 2,200 | 11,502.0 | 12,059.2 |
| 04/01(水) | 11,540 | 11,830 | 11,400 | 11,590 | 9,800 | 11,632.0 | 12,129.6 |
| 03/31(火) | 11,400 | 11,450 | 11,280 | 11,410 | 3,900 | 11,734.0 | 12,191.6 |
| 03/30(月) | 11,430 | 11,540 | 11,410 | 11,470 | 4,200 | 11,824.0 | 12,259.2 |
| 03/27(金) | 11,820 | 11,840 | 11,630 | 11,640 | 4,900 | 11,810.0 | 12,323.6 |
| 03/26(木) | 12,140 | 12,230 | 11,830 | 12,050 | 3,100 | 11,836.0 | 12,380.0 |
| 03/25(水) | 11,860 | 12,110 | 11,860 | 12,100 | 1,200 | 11,786.0 | 12,394.4 |
| 03/24(火) | 11,510 | 12,060 | 11,510 | 11,860 | 2,800 | 11,682.0 | 12,412.0 |
| 03/23(月) | 11,400 | 11,750 | 11,300 | 11,400 | 7,300 | 11,650.0 | 12,435.6 |
| 03/19(木) | 11,620 | 11,790 | 11,500 | 11,770 | 4,000 | 11,698.0 | 12,481.6 |
| 03/18(水) | 11,590 | 11,940 | 11,590 | 11,800 | 2,900 | 11,696.0 | 12,517.6 |
| 03/17(火) | 11,710 | 11,780 | 11,550 | 11,580 | 3,700 | 11,750.0 | 12,552.0 |
| 03/16(月) | 11,910 | 11,910 | 11,460 | 11,700 | 4,200 | 11,850.0 | 12,588.4 |
| 03/13(金) | 11,460 | 11,890 | 11,340 | 11,640 | 7,000 | 11,850.0 | 12,629.6 |
| 03/12(木) | 12,070 | 12,070 | 11,550 | 11,760 | 8,000 | 12,082.0 | 12,673.2 |
| 03/11(水) | 12,130 | 12,250 | 11,900 | 12,070 | 7,200 | 12,310.0 | 12,714.4 |
| 03/10(火) | 12,000 | 12,180 | 11,700 | 12,080 | 10,300 | 12,406.0 | 12,746.4 |
| 03/09(月) | 11,300 | 12,000 | 10,950 | 11,700 | 22,400 | 12,590.0 | 12,775.2 |
| 03/06(金) | 12,780 | 13,100 | 12,760 | 12,800 | 5,300 | 12,860.0 | 12,812.8 |
| 03/05(木) | 13,150 | 13,150 | 12,800 | 12,900 | 9,700 | 12,910.0 | 12,815.6 |
| 03/04(水) | 12,700 | 12,920 | 12,450 | 12,550 | 7,900 | 12,952.0 | 12,819.2 |
| 03/03(火) | 13,050 | 13,050 | 12,740 | 13,000 | 2,300 | 13,074.0 | 12,840.0 |
| 03/02(月) | 13,040 | 13,050 | 12,980 | 13,050 | 1,000 | 13,102.0 | 12,856.0 |
| 02/27(金) | 13,110 | 13,110 | 12,990 | 13,050 | 1,600 | 13,112.0 | 12,873.2 |
| 02/26(木) | 13,200 | 13,280 | 13,060 | 13,110 | 4,200 | 13,118.0 | 12,892.8 |
| 02/25(水) | 13,140 | 13,250 | 13,040 | 13,160 | 2,800 | 13,106.0 | 12,913.2 |
| 02/24(火) | 12,840 | 13,260 | 12,840 | 13,140 | 6,500 | 12,956.0 | 12,940.8 |
| 02/20(金) | 13,200 | 13,200 | 12,910 | 13,100 | 4,900 | 12,836.0 | 12,967.2 |
| 02/19(木) | 13,180 | 13,180 | 12,850 | 13,080 | 2,700 | 12,706.0 | 12,991.6 |
| 02/18(水) | 12,950 | 13,490 | 12,870 | 13,050 | 12,400 | 12,600.0 | 13,012.4 |
| 02/17(火) | 12,500 | 12,570 | 12,300 | 12,410 | 2,500 | 12,524.0 | 13,032.4 |
| 02/16(月) | 12,450 | 12,820 | 12,450 | 12,540 | 1,400 | 12,574.0 | 13,074.0 |
| 02/13(金) | 12,550 | 12,550 | 12,330 | 12,450 | 2,000 | 12,564.0 | 13,111.6 |
| 02/12(木) | 12,570 | 12,610 | 12,470 | 12,550 | 1,200 | 12,620.0 | 13,152.4 |
| 02/10(火) | 12,600 | 12,740 | 12,600 | 12,670 | 300 | 12,656.0 | 13,190.4 |
| 02/09(月) | 12,590 | 12,820 | 12,200 | 12,660 | 6,900 | 12,680.0 | 13,220.0 |
| 02/06(金) | 12,580 | 12,690 | 12,480 | 12,490 | 4,700 | 12,722.0 | - |
| 02/05(木) | 12,730 | 12,780 | 12,600 | 12,730 | 4,400 | 12,784.0 | - |
| 02/04(水) | 12,700 | 12,940 | 12,600 | 12,730 | 6,200 | 12,766.0 | - |
| 02/03(火) | 12,810 | 13,100 | 12,790 | 12,790 | 1,900 | 12,794.0 | - |
| 02/02(月) | 12,580 | 13,000 | 12,580 | 12,870 | 3,900 | 12,834.0 | - |
| 01/30(金) | 12,340 | 12,800 | 12,340 | 12,800 | 2,900 | 12,874.0 | - |
| 01/29(木) | 12,570 | 13,030 | 12,450 | 12,640 | 3,000 | 12,994.0 | - |
| 01/28(水) | 13,000 | 13,000 | 12,600 | 12,870 | 4,400 | 13,162.0 | - |
| 01/27(火) | 13,050 | 13,290 | 12,840 | 12,990 | 5,800 | 13,296.0 | - |
| 01/26(月) | 13,310 | 13,400 | 13,040 | 13,070 | 3,000 | 13,422.0 | - |
| 01/23(金) | 13,480 | 13,490 | 13,390 | 13,400 | 3,000 | 13,578.0 | - |
| 01/22(木) | 13,550 | 13,650 | 13,460 | 13,480 | 1,300 | 13,658.0 | - |
| 01/21(水) | 13,500 | 13,640 | 13,400 | 13,540 | 1,600 | 13,704.0 | - |
| 01/20(火) | 13,630 | 13,810 | 13,470 | 13,620 | 2,500 | 13,716.0 | - |
| 01/19(月) | 13,850 | 13,850 | 13,690 | 13,850 | 1,200 | 13,702.0 | - |
| 01/16(金) | 13,710 | 13,800 | 13,690 | 13,800 | 900 | 13,622.0 | - |
| 01/15(木) | 13,590 | 13,710 | 13,590 | 13,710 | 1,200 | 13,558.0 | - |
| 01/14(水) | 13,690 | 13,690 | 13,470 | 13,600 | 1,300 | 13,510.0 | - |
| 01/13(火) | 13,520 | 13,550 | 13,460 | 13,550 | 1,200 | 13,490.0 | - |
| 01/09(金) | 13,450 | 13,500 | 13,420 | 13,450 | 1,600 | 13,462.0 | - |
| 01/08(木) | 13,460 | 13,570 | 13,460 | 13,480 | 800 | - | - |
| 01/07(水) | 13,710 | 13,710 | 13,440 | 13,470 | 700 | - | - |
| 01/06(火) | 13,620 | 13,620 | 13,420 | 13,500 | 1,300 | - | - |
| 01/05(月) | 13,790 | 13,840 | 13,400 | 13,410 | 1,400 | - | - |
