?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 22,500 | 22,500 | 20,430 | 20,785 | 9,094,300 | 20,363.0 | 17,935.0 |
| 08/13(木) | 21,050 | 22,515 | 20,950 | 21,560 | 10,795,100 | 20,008.0 | 17,867.6 |
| 08/12(水) | 20,000 | 20,800 | 19,760 | 20,480 | 7,950,100 | 19,762.0 | 17,801.0 |
| 08/10(月) | 19,020 | 21,070 | 18,895 | 19,880 | 10,053,600 | 18,932.0 | 17,837.4 |
| 08/07(金) | 19,495 | 20,095 | 18,150 | 19,110 | 9,556,700 | 18,063.0 | 17,976.0 |
| 08/06(木) | 19,980 | 20,300 | 18,415 | 19,010 | 12,684,800 | 17,571.0 | 18,148.4 |
| 08/05(水) | 19,930 | 20,330 | 19,155 | 20,330 | 9,010,900 | 16,499.0 | 18,419.4 |
| 08/04(火) | 16,000 | 16,570 | 15,735 | 16,330 | 10,104,000 | 15,127.0 | 18,558.8 |
| 08/03(月) | 15,850 | 16,295 | 15,165 | 15,535 | 8,105,600 | 14,832.0 | 18,853.6 |
| 07/31(金) | 16,650 | 16,650 | 16,650 | 16,650 | 1,063,700 | 15,065.0 | 19,192.2 |
| 07/30(木) | 13,475 | 14,700 | 13,095 | 13,650 | 10,002,100 | 15,209.0 | 19,581.0 |
| 07/29(水) | 15,155 | 15,340 | 12,980 | 13,470 | 9,390,200 | 16,094.0 | 20,026.4 |
| 07/28(火) | 15,400 | 15,590 | 14,470 | 14,855 | 7,885,000 | 17,050.0 | 20,463.0 |
| 07/27(月) | 17,320 | 17,495 | 16,420 | 16,700 | 7,023,300 | 17,562.0 | 20,925.8 |
| 07/24(金) | 18,000 | 18,770 | 16,825 | 17,370 | 9,492,600 | 17,359.0 | 21,240.2 |
| 07/23(木) | 18,650 | 18,650 | 17,790 | 18,075 | 7,103,200 | 17,366.0 | 21,574.0 |
| 07/22(水) | 19,815 | 19,820 | 17,965 | 18,250 | 10,290,600 | 17,619.0 | 21,811.0 |
| 07/21(火) | 16,470 | 17,415 | 15,930 | 17,415 | 9,174,200 | 17,565.0 | 21,978.8 |
| 07/17(金) | 16,605 | 16,790 | 14,860 | 15,685 | 12,103,300 | 17,820.0 | 22,192.2 |
| 07/16(木) | 18,800 | 18,815 | 17,335 | 17,405 | 7,583,500 | 18,743.0 | 22,329.0 |
| 07/15(水) | 18,070 | 19,455 | 17,805 | 19,340 | 8,657,500 | 19,166.0 | 22,361.2 |
| 07/14(火) | 18,290 | 18,685 | 17,030 | 17,980 | 10,398,900 | 19,118.0 | 22,283.6 |
| 07/13(月) | 19,885 | 20,465 | 18,145 | 18,690 | 7,667,300 | 19,501.0 | 22,308.2 |
| 07/10(金) | 20,205 | 20,670 | 19,945 | 20,300 | 6,297,800 | 20,041.0 | 22,243.0 |
| 07/09(木) | 19,900 | 20,515 | 19,180 | 19,520 | 7,892,700 | 20,650.0 | 22,181.4 |
| 07/08(水) | 19,095 | 20,485 | 18,635 | 19,100 | 8,950,100 | 21,430.0 | 22,206.8 |
| 07/07(火) | 21,180 | 21,620 | 19,670 | 19,895 | 7,742,500 | 22,767.0 | 22,320.4 |
| 07/06(月) | 23,350 | 23,595 | 20,915 | 21,390 | 6,724,300 | 23,551.0 | 22,370.0 |
| 07/03(金) | 21,920 | 23,545 | 20,900 | 23,345 | 8,723,400 | 24,013.0 | 22,386.2 |
| 07/02(木) | 24,055 | 24,385 | 22,955 | 23,420 | 7,721,400 | 24,144.0 | 22,372.4 |
| 07/01(水) | 26,000 | 27,480 | 25,125 | 25,785 | 11,603,100 | 24,734.0 | 22,225.2 |
| 06/30(火) | 24,200 | 24,555 | 23,315 | 23,815 | 7,492,100 | 24,534.0 | 22,010.8 |
| 06/29(月) | 24,000 | 24,070 | 22,055 | 23,700 | 10,291,800 | 24,648.0 | 21,896.8 |
| 06/26(金) | 25,370 | 26,805 | 23,975 | 24,000 | 10,358,400 | 25,193.0 | 21,786.0 |
| 06/25(木) | 25,805 | 26,600 | 24,625 | 26,370 | 8,567,000 | 25,305.0 | 21,596.0 |
| 06/24(水) | 24,100 | 26,010 | 23,860 | 24,785 | 10,669,900 | 25,174.0 | 21,256.2 |
| 06/23(火) | 26,500 | 26,950 | 24,375 | 24,385 | 10,093,200 | 25,017.0 | 20,890.4 |
| 06/22(月) | 24,335 | 27,285 | 24,205 | 26,425 | 10,705,800 | 24,629.0 | 20,527.8 |
| 06/19(金) | 27,005 | 27,020 | 24,545 | 24,560 | 11,198,800 | 23,894.0 | 20,096.2 |
| 06/18(木) | 24,480 | 26,390 | 23,850 | 25,715 | 11,491,700 | 22,803.0 | 19,740.2 |
| 06/17(水) | 21,945 | 24,080 | 21,860 | 24,000 | 9,058,100 | 21,302.0 | 19,390.0 |
| 06/16(火) | 22,600 | 23,640 | 22,250 | 22,445 | 9,339,500 | 19,982.0 | 19,112.4 |
| 06/15(月) | 20,805 | 22,800 | 20,565 | 22,750 | 9,816,600 | 19,212.0 | 18,876.6 |
| 06/12(金) | 19,770 | 20,050 | 18,905 | 19,105 | 9,550,400 | 18,074.0 | 18,592.8 |
| 06/11(木) | 16,520 | 18,410 | 16,505 | 18,210 | 8,447,800 | 18,005.0 | 18,449.2 |
| 06/10(水) | 17,795 | 18,375 | 17,110 | 17,400 | 8,111,500 | 18,394.0 | 18,375.8 |
| 06/09(火) | 17,460 | 18,670 | 17,260 | 18,595 | 9,586,300 | 19,302.0 | 18,214.8 |
| 06/08(月) | 16,800 | 17,550 | 16,120 | 17,060 | 7,707,800 | 19,810.0 | 18,010.2 |
| 06/05(金) | 18,510 | 19,165 | 17,950 | 18,760 | 8,165,500 | 20,757.0 | 17,830.2 |
| 06/04(木) | 21,440 | 21,865 | 19,965 | 20,155 | 6,317,800 | 21,605.0 | 17,586.6 |
| 06/03(水) | 21,450 | 22,430 | 21,125 | 21,940 | 6,878,300 | 21,522.0 | 17,282.0 |
| 06/02(火) | 21,795 | 22,670 | 20,265 | 21,135 | 8,084,800 | 21,219.0 | 16,849.8 |
| 06/01(月) | 22,925 | 23,145 | 21,550 | 21,795 | 10,076,600 | 21,185.0 | 16,452.4 |
| 05/29(金) | 20,000 | 23,000 | 19,505 | 23,000 | 10,164,100 | 21,012.0 | 16,003.0 |
| 05/28(木) | 19,925 | 20,845 | 19,135 | 19,740 | 8,387,100 | 20,262.0 | 15,466.0 |
| 05/27(水) | 21,255 | 21,610 | 20,110 | 20,425 | 7,490,400 | 19,889.0 | 15,045.8 |
| 05/26(火) | 20,500 | 22,330 | 20,410 | 20,965 | 8,083,300 | 18,932.0 | 14,611.7 |
| 05/25(月) | 19,650 | 21,275 | 19,535 | 20,930 | 7,628,200 | 17,803.0 | 14,148.3 |
| 05/22(金) | 18,005 | 19,340 | 17,960 | 19,250 | 8,690,500 | 16,744.0 | 13,707.7 |
| 05/21(木) | 17,200 | 18,225 | 16,975 | 17,875 | 9,124,900 | 16,026.0 | 13,313.1 |
| 05/20(水) | 15,030 | 15,665 | 14,650 | 15,640 | 6,862,800 | 15,843.0 | 12,993.6 |
| 05/19(火) | 15,300 | 16,130 | 15,005 | 15,320 | 6,685,700 | 16,127.0 | 12,760.4 |
| 05/18(月) | 15,550 | 15,710 | 14,970 | 15,635 | 6,760,300 | 16,373.0 | 12,539.4 |
| 05/15(金) | 17,280 | 17,435 | 15,280 | 15,660 | 8,307,900 | 16,377.0 | 12,262.7 |
| 05/14(木) | 16,890 | 18,000 | 16,625 | 16,960 | 8,973,700 | 16,348.0 | 11,978.5 |
| 05/13(水) | 15,880 | 17,270 | 15,865 | 17,060 | 8,687,100 | 16,231.0 | 11,628.5 |
| 05/12(火) | 15,700 | 18,365 | 15,235 | 16,550 | 22,293,100 | 15,494.0 | 11,257.1 |
| 05/11(月) | 16,000 | 16,080 | 15,200 | 15,655 | 8,544,200 | 14,880.0 | 10,917.9 |
| 05/08(金) | 15,575 | 15,605 | 14,820 | 15,515 | 10,684,700 | 14,261.0 | 10,586.6 |
| 05/07(木) | 15,160 | 16,375 | 14,805 | 16,375 | 11,586,800 | 13,692.0 | 10,277.0 |
| 05/01(金) | 13,245 | 13,640 | 13,035 | 13,375 | 5,100,600 | 12,925.0 | 9,952.2 |
| 04/30(木) | 13,205 | 13,870 | 13,070 | 13,480 | 8,434,800 | 12,477.0 | 9,755.0 |
| 04/28(火) | 12,700 | 12,980 | 12,355 | 12,560 | 5,813,900 | 12,021.0 | 9,554.3 |
| 04/27(月) | 12,840 | 13,130 | 12,200 | 12,670 | 9,124,800 | 11,621.0 | 9,364.7 |
| 04/24(金) | 12,335 | 12,830 | 12,090 | 12,540 | 11,078,600 | 11,002.0 | 9,158.9 |
| 04/23(木) | 11,310 | 11,515 | 10,870 | 11,135 | 6,416,700 | 10,341.0 | 8,987.5 |
| 04/22(水) | 10,500 | 11,200 | 10,395 | 11,200 | 7,596,200 | 10,028.4 | 8,880.7 |
| 04/21(火) | 9,800 | 10,560 | 9,769 | 10,560 | 8,109,100 | 9,664.4 | 8,772.0 |
| 04/20(月) | 9,147 | 9,624 | 9,068 | 9,575 | 4,249,200 | 9,535.4 | 8,675.0 |
| 04/17(金) | 9,468 | 9,468 | 9,228 | 9,235 | 3,714,000 | 9,497.6 | 8,605.6 |
| 04/16(木) | 9,490 | 9,648 | 9,401 | 9,572 | 4,460,400 | 9,628.2 | 8,542.3 |
| 04/15(水) | 10,080 | 10,110 | 9,215 | 9,380 | 7,591,600 | 9,675.8 | 8,470.7 |
| 04/14(火) | 9,707 | 9,997 | 9,672 | 9,915 | 5,618,000 | 9,758.6 | 8,408.3 |
| 04/13(月) | 9,738 | 9,929 | 9,252 | 9,386 | 6,341,000 | 9,519.2 | 8,300.7 |
| 04/10(金) | 9,822 | 10,050 | 9,772 | 9,888 | 6,282,300 | 9,352.8 | 8,239.8 |
| 04/09(木) | 9,687 | 9,980 | 9,437 | 9,810 | 7,211,800 | 9,017.2 | 8,167.7 |
| 04/08(水) | 9,460 | 9,794 | 9,251 | 9,794 | 8,384,000 | 8,610.2 | 8,092.7 |
| 04/07(火) | 8,650 | 8,898 | 8,490 | 8,718 | 5,997,800 | 8,265.4 | 8,045.1 |
| 04/06(月) | 8,273 | 8,740 | 8,257 | 8,554 | 4,988,300 | 7,996.2 | 8,070.4 |
| 04/03(金) | 8,086 | 8,227 | 7,952 | 8,210 | 4,086,500 | 7,840.6 | 8,109.0 |
| 04/02(木) | 8,100 | 8,206 | 7,641 | 7,775 | 5,446,700 | 7,849.4 | 8,151.9 |
| 04/01(水) | 7,894 | 8,088 | 7,821 | 8,070 | 5,761,600 | 7,983.3 | 8,226.3 |
| 03/31(火) | 7,300 | 7,745 | 7,199 | 7,372 | 6,259,700 | 8,061.9 | 8,298.1 |
| 03/30(月) | 7,712 | 7,781 | 7,464 | 7,776 | 5,276,700 | 8,151.6 | 8,368.8 |
| 03/27(金) | 8,145 | 8,309 | 7,856 | 8,254 | 4,785,600 | 8,101.7 | 8,442.6 |
| 03/26(木) | 8,485 | 8,623 | 8,303 | 8,445 | 4,688,700 | 8,101.5 | 8,485.1 |
| 03/25(水) | 8,131 | 8,483 | 8,103 | 8,463 | 5,320,700 | 8,105.7 | 8,504.5 |
| 03/24(火) | 8,048 | 8,148 | 7,593 | 7,821 | 5,241,600 | 8,109.9 | 8,516.6 |
| 03/23(月) | 7,804 | 7,895 | 7,526 | 7,526 | 5,319,300 | 8,172.6 | 8,548.7 |
| 03/19(木) | 8,197 | 8,337 | 8,050 | 8,253 | 5,390,900 | 8,235.2 | 8,587.2 |
| 03/18(水) | 8,516 | 8,541 | 8,173 | 8,466 | 5,431,700 | 8,115.1 | 8,573.2 |
| 03/17(火) | 8,333 | 8,601 | 8,224 | 8,484 | 7,225,500 | 7,978.5 | 8,545.8 |
| 03/16(月) | 7,840 | 8,208 | 7,806 | 8,134 | 6,255,800 | 7,845.5 | 8,489.3 |
| 03/13(金) | 7,438 | 7,901 | 7,404 | 7,840 | 5,405,300 | 7,663.7 | 8,448.1 |
| 03/12(木) | 7,771 | 7,796 | 7,476 | 7,652 | 5,939,300 | 7,668.9 | 8,421.9 |
| 03/11(水) | 7,969 | 8,099 | 7,783 | 7,783 | 8,418,000 | 7,755.3 | 8,450.9 |
| 03/10(火) | 7,675 | 7,936 | 7,647 | 7,819 | 5,650,800 | 7,785.9 | 8,448.2 |
| 03/09(月) | 7,108 | 7,225 | 6,887 | 7,225 | 8,310,000 | 7,942.6 | 8,464.0 |
| 03/06(金) | 7,936 | 8,150 | 7,763 | 7,866 | 5,684,300 | 8,367.8 | 8,504.7 |
| 03/05(木) | 8,076 | 8,389 | 7,949 | 8,084 | 10,447,700 | 8,698.6 | 8,519.5 |
| 03/04(水) | 8,426 | 8,694 | 7,885 | 7,936 | 8,121,400 | 8,938.2 | 8,515.5 |
| 03/03(火) | 9,333 | 9,400 | 8,551 | 8,602 | 6,335,000 | 9,277.9 | 8,514.4 |
| 03/02(月) | 9,383 | 9,732 | 9,243 | 9,351 | 6,120,700 | 9,530.7 | 8,501.0 |
| 02/27(金) | 9,132 | 9,721 | 9,113 | 9,520 | 19,249,600 | 9,488.6 | 8,468.2 |
| 02/26(木) | 9,698 | 9,698 | 8,908 | 9,282 | 9,113,600 | 9,508.7 | 8,419.5 |
| 02/25(水) | 9,618 | 9,830 | 9,303 | 9,634 | 10,411,500 | 9,515.7 | 8,364.9 |
| 02/24(火) | 9,141 | 9,962 | 9,141 | 9,866 | 6,890,100 | 9,374.6 | 8,292.2 |
| 02/20(金) | 9,418 | 9,490 | 9,085 | 9,140 | 5,333,300 | 9,154.2 | 8,210.4 |
| 02/19(木) | 9,333 | 9,757 | 9,248 | 9,621 | 5,618,100 | 9,051.0 | 8,143.5 |
| 02/18(水) | 8,929 | 9,473 | 8,799 | 9,317 | 6,369,800 | 8,824.6 | 8,055.6 |
| 02/17(火) | 8,823 | 9,024 | 8,685 | 8,929 | 4,395,200 | 8,541.9 | 7,973.2 |
| 02/16(月) | 9,056 | 9,081 | 8,694 | 8,764 | 5,574,300 | 8,312.1 | 7,884.1 |
| 02/13(金) | 8,489 | 8,800 | 8,432 | 8,624 | 6,756,900 | 7,973.7 | 7,807.1 |
| 02/12(木) | 8,295 | 8,589 | 8,223 | 8,489 | 7,527,100 | 7,669.3 | 7,750.5 |
| 02/10(火) | 7,816 | 8,158 | 7,617 | 7,904 | 5,987,900 | 7,408.9 | 7,690.9 |
| 02/09(月) | 7,586 | 7,894 | 7,449 | 7,780 | 9,268,200 | 7,503.4 | 7,660.6 |
| 02/06(金) | 6,753 | 7,221 | 6,740 | 7,072 | 5,699,900 | 7,490.6 | - |
| 02/05(木) | 7,187 | 7,236 | 6,838 | 7,102 | 7,604,500 | 7,719.0 | - |
| 02/04(水) | 7,538 | 7,569 | 6,891 | 7,187 | 18,227,400 | 7,947.0 | - |
| 02/03(火) | 8,094 | 8,376 | 8,065 | 8,376 | 6,737,700 | 8,156.6 | - |
| 02/02(月) | 7,868 | 8,316 | 7,688 | 7,716 | 5,546,100 | 8,078.5 | - |
| 01/30(金) | 8,296 | 8,371 | 8,037 | 8,214 | 3,658,100 | 8,116.7 | - |
| 01/29(木) | 8,534 | 8,544 | 8,043 | 8,242 | 4,502,700 | 8,127.6 | - |
| 01/28(水) | 8,173 | 8,292 | 8,025 | 8,235 | 4,517,600 | 8,185.3 | - |
| 01/27(火) | 7,907 | 8,010 | 7,801 | 7,985 | 4,146,000 | 8,198.7 | - |
| 01/26(月) | 7,896 | 8,059 | 7,744 | 7,907 | 5,249,800 | 8,185.1 | - |
| 01/23(金) | 8,190 | 8,408 | 8,052 | 8,269 | 6,769,500 | 8,167.2 | - |
| 01/22(木) | 8,460 | 8,664 | 8,301 | 8,531 | 5,854,400 | 8,077.5 | - |
| 01/21(水) | 7,618 | 8,428 | 7,618 | 8,302 | 6,206,900 | 7,865.1 | - |
| 01/20(火) | 7,856 | 8,023 | 7,689 | 7,918 | 4,074,700 | 7,689.2 | - |
| 01/19(月) | 7,621 | 7,892 | 7,580 | 7,817 | 3,543,400 | 7,557.1 | - |
| 01/16(金) | 7,618 | 7,893 | 7,335 | 7,821 | 6,557,800 | 7,334.1 | - |
| 01/15(木) | 7,397 | 7,542 | 7,268 | 7,468 | 3,463,700 | 7,137.6 | - |
| 01/14(水) | 7,287 | 7,520 | 7,249 | 7,423 | 4,441,600 | 7,085.7 | - |
| 01/13(火) | 7,137 | 7,282 | 7,026 | 7,257 | 5,217,500 | 7,001.1 | - |
| 01/09(金) | 6,806 | 6,849 | 6,580 | 6,702 | 4,139,600 | 6,978.7 | - |
| 01/08(木) | 7,187 | 7,281 | 6,839 | 6,839 | 3,838,500 | - | - |
| 01/07(水) | 6,935 | 7,366 | 6,924 | 7,209 | 5,504,900 | - | - |
| 01/06(火) | 7,172 | 7,197 | 6,924 | 6,999 | 4,471,100 | - | - |
| 01/05(月) | 6,907 | 7,197 | 6,900 | 7,145 | 5,669,400 | - | - |
