?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 17,140 | 18,010 | 16,900 | 17,000 | 3,910,100 | 16,459.0 | 14,964.2 |
| 08/12(水) | 16,735 | 17,720 | 16,515 | 17,410 | 3,674,700 | 16,294.0 | 14,911.2 |
| 08/10(月) | 16,330 | 16,945 | 15,970 | 16,335 | 2,805,700 | 15,749.0 | 14,884.8 |
| 08/07(金) | 16,000 | 17,030 | 15,205 | 16,395 | 7,312,000 | 15,294.0 | 14,931.4 |
| 08/06(木) | 15,955 | 16,085 | 15,005 | 15,155 | 3,044,200 | 14,760.0 | 14,991.6 |
| 08/05(水) | 15,415 | 16,260 | 15,270 | 16,175 | 3,792,000 | 14,154.0 | 15,132.6 |
| 08/04(火) | 14,060 | 14,790 | 13,870 | 14,685 | 2,999,400 | 13,368.0 | 15,193.6 |
| 08/03(月) | 13,675 | 14,320 | 13,250 | 14,060 | 2,346,900 | 12,904.0 | 15,320.8 |
| 07/31(金) | 14,525 | 14,540 | 13,525 | 13,725 | 4,295,100 | 12,886.0 | 15,451.6 |
| 07/30(木) | 12,165 | 12,600 | 11,810 | 12,125 | 3,479,900 | 13,042.0 | 15,613.4 |
| 07/29(水) | 12,510 | 13,005 | 11,820 | 12,245 | 4,257,700 | 13,696.0 | 15,838.4 |
| 07/28(火) | 13,155 | 13,225 | 12,285 | 12,365 | 3,088,500 | 14,297.0 | 16,082.6 |
| 07/27(月) | 14,380 | 14,490 | 13,660 | 13,970 | 2,078,700 | 14,740.0 | 16,361.0 |
| 07/24(金) | 14,995 | 15,265 | 14,335 | 14,505 | 1,455,100 | 14,728.0 | 16,537.8 |
| 07/23(木) | 15,845 | 15,965 | 15,295 | 15,395 | 1,371,000 | 14,806.0 | 16,694.4 |
| 07/22(水) | 15,340 | 16,100 | 15,230 | 15,250 | 2,499,600 | 14,917.0 | 16,819.4 |
| 07/21(火) | 14,250 | 14,670 | 14,070 | 14,580 | 2,123,200 | 14,950.0 | 16,941.0 |
| 07/17(金) | 14,310 | 14,480 | 13,410 | 13,910 | 3,120,500 | 15,100.0 | 17,093.6 |
| 07/16(木) | 15,500 | 15,555 | 14,715 | 14,895 | 1,845,200 | 15,548.0 | 17,215.2 |
| 07/15(水) | 15,620 | 16,165 | 15,595 | 15,950 | 1,550,900 | 15,719.0 | 17,274.4 |
| 07/14(火) | 15,100 | 15,555 | 14,880 | 15,415 | 1,895,300 | 15,595.0 | 17,249.8 |
| 07/13(月) | 16,550 | 16,620 | 15,120 | 15,330 | 2,204,200 | 15,647.0 | 17,295.6 |
| 07/10(金) | 16,270 | 16,435 | 15,925 | 16,150 | 1,814,000 | 15,931.0 | 17,321.2 |
| 07/09(木) | 15,850 | 16,160 | 15,575 | 15,750 | 2,001,400 | 16,201.0 | 17,367.8 |
| 07/08(水) | 14,875 | 16,100 | 14,780 | 15,330 | 2,461,400 | 16,631.0 | 17,452.2 |
| 07/07(火) | 16,500 | 16,980 | 15,620 | 15,675 | 3,044,900 | 17,301.0 | 17,587.0 |
| 07/06(月) | 17,520 | 17,680 | 16,340 | 16,750 | 2,339,600 | 17,706.0 | 17,673.0 |
| 07/03(金) | 16,700 | 17,615 | 16,400 | 17,500 | 3,191,200 | 17,929.0 | 17,740.2 |
| 07/02(木) | 18,075 | 18,345 | 17,460 | 17,900 | 2,591,200 | 17,895.0 | 17,789.0 |
| 07/01(水) | 18,400 | 18,850 | 17,965 | 18,680 | 2,895,400 | 17,869.0 | 17,813.0 |
| 06/30(火) | 17,865 | 18,000 | 17,280 | 17,700 | 1,849,000 | 17,683.0 | 17,829.8 |
| 06/29(月) | 17,315 | 17,865 | 16,635 | 17,865 | 2,319,000 | 17,813.0 | 17,884.6 |
| 06/26(金) | 17,465 | 18,060 | 16,675 | 17,330 | 3,130,000 | 18,105.0 | 17,948.0 |
| 06/25(木) | 18,550 | 18,735 | 17,705 | 17,770 | 2,622,700 | 18,317.0 | 17,975.2 |
| 06/24(水) | 18,025 | 18,320 | 17,400 | 17,750 | 2,726,400 | 18,447.0 | 17,956.8 |
| 06/23(火) | 19,500 | 19,825 | 18,350 | 18,350 | 3,320,700 | 18,601.0 | 17,883.2 |
| 06/22(月) | 18,375 | 19,585 | 18,340 | 19,325 | 2,531,900 | 18,589.0 | 17,801.2 |
| 06/19(金) | 19,705 | 19,840 | 18,380 | 18,390 | 3,844,400 | 18,403.0 | 17,695.8 |
| 06/18(木) | 18,695 | 19,285 | 18,250 | 18,420 | 2,873,600 | 18,115.0 | 17,648.2 |
| 06/17(水) | 17,735 | 18,535 | 17,630 | 18,520 | 2,611,900 | 17,706.0 | 17,659.0 |
| 06/16(火) | 18,500 | 18,730 | 18,000 | 18,290 | 4,365,600 | 17,069.0 | 17,630.8 |
| 06/15(月) | 18,100 | 18,665 | 17,780 | 18,395 | 4,237,800 | 16,723.0 | 17,611.8 |
| 06/12(金) | 17,120 | 17,790 | 16,950 | 16,950 | 4,261,100 | 16,238.0 | 17,550.0 |
| 06/11(木) | 14,635 | 16,430 | 14,505 | 16,375 | 3,786,500 | 16,311.0 | 17,512.0 |
| 06/10(水) | 16,350 | 16,660 | 15,170 | 15,335 | 2,931,600 | 16,608.0 | 17,480.6 |
| 06/09(火) | 16,135 | 16,765 | 15,630 | 16,560 | 2,989,100 | 17,281.0 | 17,429.0 |
| 06/08(月) | 15,585 | 16,415 | 15,540 | 15,970 | 3,666,000 | 17,534.0 | 17,335.2 |
| 06/05(金) | 17,295 | 17,670 | 16,765 | 17,315 | 2,100,000 | 18,026.0 | 17,262.6 |
| 06/04(木) | 18,595 | 18,735 | 17,520 | 17,860 | 2,720,300 | 18,307.0 | 17,129.6 |
| 06/03(水) | 19,400 | 19,450 | 18,660 | 18,700 | 3,537,100 | 18,435.0 | 16,966.0 |
| 06/02(火) | 18,560 | 18,620 | 16,930 | 17,825 | 3,219,800 | 18,515.0 | 16,768.0 |
| 06/01(月) | 18,320 | 18,830 | 17,920 | 18,430 | 2,493,800 | 18,764.0 | 16,633.2 |
| 05/29(金) | 18,980 | 18,980 | 17,840 | 18,720 | 14,244,600 | 18,968.0 | 16,429.2 |
| 05/28(木) | 18,875 | 19,150 | 17,760 | 18,500 | 4,344,800 | 18,826.0 | 16,180.4 |
| 05/27(水) | 19,870 | 19,945 | 18,955 | 19,100 | 3,310,100 | 18,588.0 | 15,938.8 |
| 05/26(火) | 19,535 | 20,040 | 18,965 | 19,070 | 3,426,200 | 17,950.0 | 15,702.8 |
| 05/25(月) | 18,890 | 20,195 | 18,510 | 19,450 | 4,334,200 | 17,396.0 | 15,455.0 |
| 05/22(金) | 17,370 | 18,310 | 17,255 | 18,010 | 4,156,900 | 16,844.0 | 15,216.6 |
| 05/21(木) | 16,660 | 17,485 | 16,160 | 17,310 | 4,153,300 | 16,682.0 | 15,028.2 |
| 05/20(水) | 16,290 | 16,630 | 15,780 | 15,910 | 2,929,800 | 16,958.0 | 14,872.0 |
| 05/19(火) | 16,540 | 16,890 | 15,805 | 16,300 | 3,039,700 | 17,339.0 | 14,756.8 |
| 05/18(月) | 17,200 | 17,600 | 16,690 | 16,690 | 3,620,100 | 17,642.0 | 14,615.6 |
| 05/15(金) | 18,980 | 19,000 | 17,010 | 17,200 | 4,930,400 | 17,674.0 | 14,419.4 |
| 05/14(木) | 20,005 | 20,495 | 18,050 | 18,690 | 7,539,400 | 17,434.0 | 14,205.2 |
| 05/13(水) | 17,110 | 18,150 | 17,080 | 17,815 | 4,870,500 | 16,814.0 | 13,909.6 |
| 05/12(火) | 17,510 | 17,925 | 17,165 | 17,815 | 4,272,400 | 16,060.0 | 13,619.2 |
| 05/11(月) | 16,480 | 16,935 | 16,245 | 16,850 | 3,987,800 | 15,340.0 | 13,336.2 |
| 05/08(金) | 15,190 | 16,085 | 15,180 | 16,000 | 2,827,400 | 14,801.0 | 13,054.3 |
| 05/07(木) | 15,035 | 15,700 | 15,010 | 15,590 | 4,158,600 | 14,399.0 | 12,831.7 |
| 05/01(金) | 14,290 | 14,410 | 13,920 | 14,045 | 1,771,800 | 14,035.0 | 12,638.3 |
| 04/30(木) | 13,870 | 14,335 | 13,820 | 14,215 | 2,221,600 | 13,976.0 | 12,516.9 |
| 04/28(火) | 13,700 | 14,155 | 13,630 | 14,155 | 2,085,700 | 14,024.0 | 12,379.3 |
| 04/27(月) | 13,850 | 14,160 | 13,725 | 13,990 | 2,354,700 | 13,859.0 | 12,235.7 |
| 04/24(金) | 13,930 | 14,550 | 13,755 | 13,770 | 3,952,800 | 13,561.0 | 12,092.9 |
| 04/23(木) | 14,520 | 14,520 | 13,475 | 13,750 | 3,961,500 | 13,299.0 | 11,990.3 |
| 04/22(水) | 13,860 | 14,530 | 13,750 | 14,455 | 5,223,800 | 13,189.0 | 11,900.3 |
| 04/21(火) | 12,730 | 13,545 | 12,710 | 13,330 | 2,825,800 | 12,873.0 | 11,746.9 |
| 04/20(月) | 12,600 | 12,785 | 12,440 | 12,500 | 1,539,300 | 12,905.0 | 11,656.1 |
| 04/17(金) | 13,000 | 13,075 | 12,425 | 12,460 | 2,094,100 | 13,065.0 | 11,600.1 |
| 04/16(木) | 13,000 | 13,315 | 12,945 | 13,200 | 1,422,700 | 13,254.0 | 11,562.3 |
| 04/15(水) | 13,580 | 13,710 | 12,775 | 12,875 | 2,680,600 | 13,220.0 | 11,511.3 |
| 04/14(火) | 13,660 | 13,760 | 13,440 | 13,490 | 2,121,800 | 13,199.0 | 11,428.3 |
| 04/13(月) | 13,000 | 13,310 | 12,935 | 13,300 | 2,217,900 | 12,858.0 | 11,314.9 |
| 04/10(金) | 13,500 | 13,830 | 13,350 | 13,405 | 2,357,200 | 12,567.0 | 11,270.5 |
| 04/09(木) | 12,850 | 13,235 | 12,575 | 13,030 | 3,320,100 | 12,146.0 | 11,213.9 |
| 04/08(水) | 12,745 | 12,995 | 12,610 | 12,770 | 3,556,800 | 11,651.0 | 11,163.1 |
| 04/07(火) | 11,840 | 11,865 | 11,525 | 11,785 | 2,394,500 | 11,245.0 | 11,153.9 |
| 04/06(月) | 11,350 | 12,165 | 11,300 | 11,845 | 3,355,700 | 10,848.4 | 11,182.1 |
| 04/03(金) | 11,150 | 11,420 | 11,010 | 11,300 | 2,668,500 | 10,566.4 | 11,185.5 |
| 04/02(木) | 10,690 | 10,890 | 10,135 | 10,555 | 3,143,700 | 10,457.4 | 11,190.5 |
| 04/01(水) | 10,450 | 10,740 | 10,280 | 10,740 | 2,542,400 | 10,548.4 | 11,243.5 |
| 03/31(火) | 9,835 | 10,205 | 9,654 | 9,802 | 3,987,400 | 10,555.4 | 11,289.9 |
| 03/30(月) | 10,175 | 10,435 | 9,960 | 10,435 | 2,618,400 | 10,708.0 | 11,346.6 |
| 03/27(金) | 10,710 | 10,790 | 10,340 | 10,755 | 2,260,600 | 10,705.0 | 11,363.6 |
| 03/26(木) | 10,940 | 11,220 | 10,720 | 11,010 | 2,405,000 | 10,795.0 | 11,348.6 |
| 03/25(水) | 11,340 | 11,345 | 10,690 | 10,775 | 2,672,700 | 10,893.0 | 11,328.6 |
| 03/24(火) | 10,915 | 10,935 | 10,280 | 10,565 | 3,588,900 | 10,862.0 | 11,317.2 |
| 03/23(月) | 10,385 | 10,530 | 10,160 | 10,420 | 2,874,900 | 10,961.0 | 11,300.2 |
| 03/19(木) | 11,100 | 11,270 | 10,710 | 11,205 | 2,994,600 | 11,097.0 | 11,288.8 |
| 03/18(水) | 11,040 | 11,500 | 10,900 | 11,500 | 2,642,300 | 11,159.0 | 11,221.3 |
| 03/17(火) | 11,300 | 11,425 | 10,620 | 10,620 | 2,659,300 | 11,244.0 | 11,130.0 |
| 03/16(月) | 10,950 | 11,220 | 10,750 | 11,060 | 2,273,500 | 11,280.0 | 11,056.8 |
| 03/13(金) | 10,915 | 11,590 | 10,890 | 11,100 | 2,811,300 | 11,199.0 | 10,966.5 |
| 03/12(木) | 11,565 | 11,860 | 11,410 | 11,515 | 2,973,800 | 11,417.0 | 10,896.6 |
| 03/11(水) | 11,690 | 12,295 | 11,600 | 11,925 | 4,383,300 | 11,512.0 | 10,809.0 |
| 03/10(火) | 10,955 | 11,440 | 10,600 | 10,800 | 4,630,500 | 11,479.0 | 10,682.3 |
| 03/09(月) | 10,690 | 11,145 | 10,220 | 10,655 | 4,639,500 | 11,827.0 | 10,608.3 |
| 03/06(金) | 11,800 | 12,425 | 11,660 | 12,190 | 3,378,700 | 12,194.0 | 10,544.3 |
| 03/05(木) | 12,000 | 12,655 | 11,760 | 11,990 | 4,974,100 | 12,142.0 | 10,413.6 |
| 03/04(水) | 11,640 | 12,400 | 11,420 | 11,760 | 5,034,100 | 12,029.0 | 10,277.0 |
| 03/03(火) | 12,565 | 13,970 | 12,490 | 12,540 | 6,554,900 | 12,053.0 | 10,127.4 |
| 03/02(月) | 11,880 | 12,500 | 11,635 | 12,490 | 3,540,400 | 11,925.0 | 9,955.7 |
| 02/27(金) | 11,210 | 11,930 | 11,135 | 11,930 | 2,994,500 | 11,671.0 | 9,788.2 |
| 02/26(木) | 12,195 | 12,220 | 11,240 | 11,425 | 4,072,300 | 11,457.0 | 9,630.2 |
| 02/25(水) | 11,600 | 12,140 | 11,550 | 11,880 | 4,439,100 | 11,248.0 | 9,490.6 |
| 02/24(火) | 11,780 | 11,900 | 11,340 | 11,900 | 3,677,700 | 10,974.0 | 9,341.2 |
| 02/20(金) | 10,580 | 11,280 | 10,540 | 11,220 | 2,517,400 | 10,692.0 | 9,176.0 |
| 02/19(木) | 10,570 | 10,945 | 10,525 | 10,860 | 2,674,200 | 10,476.0 | 9,012.5 |
| 02/18(水) | 10,475 | 10,630 | 10,205 | 10,380 | 2,209,400 | 10,331.0 | 8,850.8 |
| 02/17(火) | 10,240 | 10,510 | 10,055 | 10,510 | 2,041,000 | 10,158.6 | 8,707.6 |
| 02/16(月) | 10,545 | 10,835 | 10,085 | 10,490 | 4,327,600 | 9,900.0 | 8,559.6 |
| 02/13(金) | 9,900 | 10,320 | 9,832 | 10,140 | 3,079,600 | 9,559.8 | 8,412.8 |
| 02/12(木) | 9,800 | 10,350 | 9,800 | 10,135 | 4,119,800 | 9,292.6 | 8,291.9 |
| 02/10(火) | 9,436 | 9,659 | 9,406 | 9,518 | 1,917,400 | 9,135.8 | 8,162.8 |
| 02/09(月) | 9,239 | 9,480 | 9,106 | 9,217 | 2,804,700 | 9,097.2 | 8,052.2 |
| 02/06(金) | 8,612 | 8,789 | 8,539 | 8,789 | 2,052,500 | 9,005.6 | - |
| 02/05(木) | 9,195 | 9,242 | 8,761 | 8,804 | 3,164,100 | 9,037.8 | - |
| 02/04(水) | 9,126 | 9,440 | 9,019 | 9,351 | 2,440,600 | 9,088.0 | - |
| 02/03(火) | 8,998 | 9,325 | 8,972 | 9,325 | 2,475,700 | 9,002.0 | - |
| 02/02(月) | 8,800 | 9,276 | 8,683 | 8,759 | 4,359,300 | 8,852.2 | - |
| 01/30(金) | 9,040 | 9,191 | 8,730 | 8,950 | 3,252,000 | 8,704.2 | - |
| 01/29(木) | 8,971 | 9,117 | 8,751 | 9,055 | 3,382,400 | 8,564.0 | - |
| 01/28(水) | 8,610 | 8,921 | 8,533 | 8,921 | 3,851,200 | 8,413.4 | - |
| 01/27(火) | 7,998 | 8,607 | 7,960 | 8,576 | 3,389,300 | 8,225.4 | - |
| 01/26(月) | 8,001 | 8,096 | 7,907 | 8,019 | 2,384,700 | 8,096.8 | - |
| 01/23(金) | 8,250 | 8,410 | 8,112 | 8,249 | 2,710,300 | 8,122.0 | - |
| 01/22(木) | 8,250 | 8,414 | 8,156 | 8,302 | 5,029,200 | 8,026.6 | - |
| 01/21(水) | 7,633 | 8,090 | 7,617 | 7,981 | 4,149,100 | 7,792.6 | - |
| 01/20(火) | 8,000 | 8,055 | 7,740 | 7,933 | 3,460,800 | 7,559.6 | - |
| 01/19(月) | 7,890 | 8,239 | 7,680 | 8,145 | 5,043,200 | 7,333.0 | - |
| 01/16(金) | 7,130 | 7,774 | 7,110 | 7,772 | 4,485,100 | 7,066.0 | - |
| 01/15(木) | 6,790 | 7,132 | 6,781 | 7,132 | 2,871,300 | 6,875.8 | - |
| 01/14(水) | 6,795 | 6,882 | 6,760 | 6,816 | 2,302,300 | 6,873.0 | - |
| 01/13(火) | 7,010 | 7,023 | 6,751 | 6,800 | 2,564,700 | 6,891.4 | - |
| 01/09(金) | 6,800 | 6,860 | 6,713 | 6,810 | 1,142,000 | 6,881.6 | - |
| 01/08(木) | 6,976 | 6,993 | 6,812 | 6,821 | 1,902,900 | - | - |
| 01/07(水) | 6,991 | 7,310 | 6,950 | 7,118 | 2,880,600 | - | - |
| 01/06(火) | 6,728 | 6,908 | 6,688 | 6,908 | 1,447,500 | - | - |
| 01/05(月) | 6,726 | 6,830 | 6,635 | 6,751 | 1,565,100 | - | - |
