?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 9,050 | 9,405 | 9,002 | 9,347 | 186,400 | 9,163.0 | 8,721.6 |
| 08/13(木) | 8,979 | 9,121 | 8,823 | 9,050 | 348,600 | 9,069.2 | 8,684.9 |
| 08/12(水) | 9,200 | 9,434 | 9,181 | 9,228 | 330,600 | 8,998.2 | 8,658.3 |
| 08/10(月) | 9,100 | 9,190 | 8,930 | 9,190 | 237,900 | 8,907.4 | 8,616.4 |
| 08/07(金) | 8,878 | 9,179 | 8,834 | 9,000 | 201,300 | 8,808.8 | 8,566.4 |
| 08/06(木) | 8,600 | 8,914 | 8,589 | 8,878 | 211,200 | 8,751.4 | 8,524.4 |
| 08/05(水) | 8,752 | 8,792 | 8,678 | 8,695 | 142,800 | 8,775.8 | 8,463.3 |
| 08/04(火) | 8,898 | 8,898 | 8,650 | 8,774 | 248,100 | 8,896.0 | 8,427.2 |
| 08/03(月) | 8,713 | 8,766 | 8,481 | 8,697 | 225,700 | 8,941.2 | 8,388.4 |
| 07/31(金) | 8,550 | 8,789 | 8,500 | 8,713 | 175,800 | 9,013.8 | 8,332.4 |
| 07/30(木) | 9,218 | 9,292 | 8,965 | 9,000 | 205,300 | 8,948.6 | 8,266.2 |
| 07/29(水) | 9,150 | 9,437 | 8,976 | 9,296 | 331,600 | 8,823.8 | 8,194.0 |
| 07/28(火) | 9,172 | 9,180 | 8,849 | 9,000 | 149,200 | 8,645.2 | 8,107.7 |
| 07/27(月) | 8,530 | 9,073 | 8,530 | 9,060 | 300,600 | 8,553.6 | 8,027.2 |
| 07/24(金) | 8,301 | 8,436 | 8,252 | 8,387 | 193,300 | 8,438.0 | 7,941.3 |
| 07/23(木) | 8,191 | 8,380 | 8,191 | 8,376 | 110,900 | 8,438.0 | 7,900.3 |
| 07/22(水) | 8,420 | 8,481 | 8,237 | 8,403 | 164,700 | 8,411.6 | 7,855.2 |
| 07/21(火) | 8,500 | 8,658 | 8,500 | 8,542 | 208,500 | 8,430.0 | 7,808.0 |
| 07/17(金) | 8,472 | 8,624 | 8,391 | 8,482 | 238,400 | 8,380.6 | 7,757.6 |
| 07/16(木) | 8,325 | 8,414 | 8,280 | 8,387 | 127,700 | 8,338.0 | 7,714.0 |
| 07/15(水) | 8,436 | 8,438 | 8,143 | 8,244 | 158,400 | 8,306.8 | 7,700.8 |
| 07/14(火) | 8,445 | 8,671 | 8,433 | 8,495 | 264,800 | 8,344.0 | 7,691.4 |
| 07/13(月) | 8,299 | 8,391 | 8,191 | 8,295 | 138,500 | 8,322.2 | 7,670.5 |
| 07/10(金) | 8,190 | 8,287 | 8,162 | 8,269 | 125,300 | 8,299.2 | 7,654.4 |
| 07/09(木) | 8,350 | 8,384 | 8,180 | 8,231 | 178,300 | 8,233.6 | 7,641.6 |
| 07/08(水) | 8,500 | 8,600 | 8,256 | 8,430 | 268,900 | 8,177.2 | 7,626.0 |
| 07/07(火) | 8,330 | 8,447 | 8,330 | 8,386 | 274,500 | 7,961.2 | 7,616.6 |
| 07/06(月) | 8,109 | 8,180 | 7,983 | 8,180 | 198,400 | 7,842.4 | 7,611.0 |
| 07/03(金) | 8,099 | 8,124 | 7,889 | 7,941 | 219,800 | 7,767.2 | 7,614.5 |
| 07/02(木) | 7,700 | 8,010 | 7,640 | 7,949 | 301,600 | 7,638.6 | 7,610.9 |
| 07/01(水) | 7,601 | 7,673 | 7,333 | 7,350 | 295,400 | 7,460.4 | 7,595.3 |
| 06/30(火) | 7,699 | 7,847 | 7,623 | 7,792 | 277,700 | 7,429.4 | 7,605.3 |
| 06/29(月) | 7,436 | 7,819 | 7,360 | 7,804 | 344,100 | 7,298.8 | 7,590.4 |
| 06/26(金) | 7,200 | 7,314 | 7,105 | 7,298 | 296,500 | 7,135.2 | 7,587.0 |
| 06/25(木) | 7,156 | 7,249 | 6,992 | 7,058 | 287,500 | 7,058.4 | 7,609.0 |
| 06/24(水) | 7,234 | 7,361 | 7,138 | 7,195 | 249,000 | 7,119.0 | 7,639.7 |
| 06/23(火) | 7,069 | 7,139 | 6,990 | 7,139 | 249,700 | 7,129.6 | 7,661.8 |
| 06/22(月) | 6,929 | 7,059 | 6,832 | 6,986 | 462,300 | 7,146.4 | 7,694.2 |
| 06/19(金) | 7,186 | 7,212 | 6,833 | 6,914 | 536,100 | 7,206.0 | 7,715.7 |
| 06/18(木) | 7,300 | 7,421 | 7,248 | 7,361 | 417,000 | 7,301.4 | 7,736.9 |
| 06/17(水) | 7,182 | 7,326 | 7,063 | 7,248 | 485,100 | 7,440.4 | 7,736.8 |
| 06/16(火) | 7,234 | 7,234 | 7,030 | 7,223 | 398,300 | 7,593.0 | 7,746.9 |
| 06/15(月) | 7,392 | 7,500 | 7,252 | 7,284 | 481,900 | 7,742.8 | 7,750.4 |
| 06/12(金) | 7,422 | 7,489 | 7,209 | 7,391 | 1,092,300 | 7,864.2 | 7,755.6 |
| 06/11(木) | 8,000 | 8,094 | 7,910 | 8,056 | 328,100 | 7,975.8 | 7,760.8 |
| 06/10(水) | 8,048 | 8,144 | 7,965 | 8,011 | 344,800 | 7,933.0 | 7,736.6 |
| 06/09(火) | 7,978 | 8,135 | 7,842 | 7,972 | 256,400 | 7,970.0 | 7,713.3 |
| 06/08(月) | 7,969 | 8,006 | 7,843 | 7,891 | 206,900 | 8,024.4 | 7,690.0 |
| 06/05(金) | 7,958 | 8,133 | 7,929 | 7,949 | 275,500 | 8,100.0 | 7,672.7 |
| 06/04(木) | 7,926 | 8,051 | 7,831 | 7,842 | 351,800 | 8,080.2 | 7,646.4 |
| 06/03(水) | 8,002 | 8,395 | 7,922 | 8,196 | 324,400 | 8,023.6 | 7,630.9 |
| 06/02(火) | 8,439 | 8,497 | 8,120 | 8,244 | 445,000 | 7,904.4 | 7,602.7 |
| 06/01(月) | 8,100 | 8,479 | 8,081 | 8,269 | 467,100 | 7,739.4 | 7,578.3 |
| 05/29(金) | 7,709 | 8,052 | 7,670 | 7,850 | 355,000 | 7,629.6 | 7,545.1 |
| 05/28(木) | 7,600 | 7,670 | 7,530 | 7,559 | 300,100 | 7,629.2 | 7,527.8 |
| 05/27(水) | 7,451 | 7,622 | 7,384 | 7,600 | 261,200 | 7,682.4 | 7,527.3 |
| 05/26(火) | 7,490 | 7,626 | 7,409 | 7,419 | 314,700 | 7,711.8 | 7,525.1 |
| 05/25(月) | 7,846 | 7,852 | 7,643 | 7,720 | 211,700 | 7,818.0 | 7,525.8 |
| 05/22(金) | 7,825 | 7,897 | 7,728 | 7,848 | 184,400 | 7,778.6 | 7,506.0 |
| 05/21(木) | 7,758 | 7,872 | 7,701 | 7,825 | 199,600 | 7,698.0 | 7,476.3 |
| 05/20(水) | 7,988 | 8,065 | 7,721 | 7,747 | 328,700 | 7,604.4 | 7,452.6 |
| 05/19(火) | 7,673 | 7,974 | 7,582 | 7,950 | 351,400 | 7,555.4 | 7,443.4 |
| 05/18(月) | 7,640 | 7,663 | 7,451 | 7,523 | 194,800 | 7,427.2 | 7,428.4 |
| 05/15(金) | 7,330 | 7,449 | 7,300 | 7,445 | 216,400 | 7,405.6 | 7,427.6 |
| 05/14(木) | 7,434 | 7,493 | 7,307 | 7,357 | 166,900 | 7,421.0 | 7,427.2 |
| 05/13(水) | 7,394 | 7,534 | 7,382 | 7,502 | 212,200 | 7,439.6 | 7,428.0 |
| 05/12(火) | 7,419 | 7,489 | 7,277 | 7,309 | 192,100 | 7,425.0 | 7,419.2 |
| 05/11(月) | 7,510 | 7,531 | 7,414 | 7,415 | 211,700 | 7,440.8 | 7,420.6 |
| 05/08(金) | 7,600 | 7,678 | 7,453 | 7,522 | 266,400 | 7,449.8 | 7,406.9 |
| 05/07(木) | 7,420 | 7,470 | 7,259 | 7,450 | 331,400 | 7,403.6 | 7,386.0 |
| 05/01(金) | 7,294 | 7,445 | 7,199 | 7,429 | 280,800 | 7,404.4 | 7,378.2 |
| 04/30(木) | 7,310 | 7,504 | 7,295 | 7,388 | 252,100 | 7,417.0 | 7,370.2 |
| 04/28(火) | 7,420 | 7,511 | 7,293 | 7,460 | 531,700 | 7,466.0 | 7,364.6 |
| 04/27(月) | 7,380 | 7,381 | 7,260 | 7,291 | 284,700 | 7,461.8 | 7,355.5 |
| 04/24(金) | 7,430 | 7,516 | 7,381 | 7,454 | 254,100 | 7,487.4 | 7,343.8 |
| 04/23(木) | 7,699 | 7,711 | 7,438 | 7,492 | 345,100 | 7,505.8 | 7,322.6 |
| 04/22(水) | 7,547 | 7,719 | 7,500 | 7,633 | 338,900 | 7,516.4 | 7,296.3 |
| 04/21(火) | 7,399 | 7,467 | 7,366 | 7,439 | 223,500 | 7,477.0 | 7,287.0 |
| 04/20(月) | 7,484 | 7,526 | 7,383 | 7,419 | 223,700 | 7,434.4 | 7,288.6 |
| 04/17(金) | 7,500 | 7,600 | 7,470 | 7,546 | 189,500 | 7,371.4 | 7,287.3 |
| 04/16(木) | 7,586 | 7,642 | 7,500 | 7,545 | 258,700 | 7,308.6 | 7,278.9 |
| 04/15(水) | 7,316 | 7,466 | 7,273 | 7,436 | 282,900 | 7,303.4 | 7,276.3 |
| 04/14(火) | 7,404 | 7,427 | 7,224 | 7,226 | 273,000 | 7,331.2 | 7,275.8 |
| 04/13(月) | 7,093 | 7,230 | 7,090 | 7,104 | 280,000 | 7,386.6 | 7,278.7 |
| 04/10(金) | 7,369 | 7,497 | 7,232 | 7,232 | 278,200 | 7,452.8 | 7,293.1 |
| 04/09(木) | 7,621 | 7,621 | 7,491 | 7,519 | 212,300 | 7,481.8 | 7,290.0 |
| 04/08(水) | 7,620 | 7,648 | 7,526 | 7,575 | 219,300 | 7,434.2 | 7,270.3 |
| 04/07(火) | 7,437 | 7,565 | 7,406 | 7,503 | 174,700 | 7,387.8 | 7,246.2 |
| 04/06(月) | 7,400 | 7,501 | 7,350 | 7,435 | 149,100 | 7,301.8 | 7,239.5 |
| 04/03(金) | 7,299 | 7,399 | 7,299 | 7,377 | 199,300 | 7,214.8 | 7,236.2 |
| 04/02(木) | 7,232 | 7,440 | 7,221 | 7,281 | 256,400 | 7,190.6 | 7,215.7 |
| 04/01(水) | 7,200 | 7,349 | 7,160 | 7,343 | 320,900 | 7,180.2 | 7,183.8 |
| 03/31(火) | 7,087 | 7,198 | 7,043 | 7,073 | 266,300 | 7,161.0 | 7,143.9 |
| 03/30(月) | 7,065 | 7,109 | 6,860 | 7,000 | 308,400 | 7,192.8 | 7,136.1 |
| 03/27(金) | 7,264 | 7,349 | 7,085 | 7,256 | 303,800 | 7,192.6 | 7,135.3 |
| 03/26(木) | 7,280 | 7,322 | 7,153 | 7,229 | 438,300 | 7,126.4 | 7,146.5 |
| 03/25(水) | 7,213 | 7,280 | 7,153 | 7,247 | 223,600 | 7,047.4 | 7,156.9 |
| 03/24(火) | 7,100 | 7,250 | 7,082 | 7,232 | 315,300 | 7,078.0 | 7,174.7 |
| 03/23(月) | 6,952 | 7,094 | 6,911 | 6,999 | 458,500 | 7,127.4 | 7,201.8 |
| 03/19(木) | 6,860 | 7,125 | 6,859 | 6,925 | 501,000 | 7,204.8 | 7,255.4 |
| 03/18(水) | 7,100 | 7,150 | 6,803 | 6,834 | 1,015,700 | 7,287.2 | 7,325.7 |
| 03/17(火) | 7,330 | 7,473 | 7,250 | 7,400 | 298,000 | 7,416.4 | 7,392.5 |
| 03/16(月) | 7,421 | 7,615 | 7,415 | 7,479 | 366,000 | 7,421.0 | 7,433.4 |
| 03/13(金) | 7,300 | 7,466 | 7,262 | 7,386 | 236,900 | 7,385.0 | 7,473.1 |
| 03/12(木) | 7,335 | 7,438 | 7,231 | 7,337 | 257,900 | 7,400.6 | 7,508.7 |
| 03/11(水) | 7,421 | 7,528 | 7,380 | 7,480 | 193,700 | 7,364.0 | 7,566.9 |
| 03/10(火) | 7,350 | 7,449 | 7,231 | 7,423 | 241,700 | 7,273.2 | 7,616.9 |
| 03/09(月) | 7,250 | 7,314 | 7,113 | 7,299 | 323,000 | 7,183.0 | 7,660.8 |
| 03/06(金) | 7,304 | 7,518 | 7,231 | 7,464 | 573,100 | 7,190.4 | 7,713.2 |
| 03/05(木) | 7,080 | 7,212 | 7,060 | 7,154 | 459,200 | 7,168.2 | 7,766.8 |
| 03/04(水) | 7,041 | 7,199 | 6,940 | 7,026 | 483,600 | 7,110.4 | 7,827.8 |
| 03/03(火) | 7,186 | 7,217 | 6,866 | 6,972 | 479,200 | 7,001.6 | 7,894.5 |
| 03/02(月) | 7,503 | 7,564 | 7,224 | 7,336 | 605,200 | 6,876.6 | 7,974.7 |
| 02/27(金) | 7,215 | 7,487 | 7,113 | 7,353 | 914,100 | 6,785.0 | 8,045.2 |
| 02/26(木) | 6,640 | 6,975 | 6,594 | 6,865 | 664,600 | 6,710.4 | 8,119.9 |
| 02/25(水) | 6,447 | 6,576 | 6,402 | 6,482 | 807,700 | 6,844.4 | 8,218.0 |
| 02/24(火) | 6,678 | 6,725 | 6,280 | 6,347 | 888,500 | 7,046.0 | 8,338.0 |
| 02/20(金) | 7,040 | 7,040 | 6,835 | 6,878 | 563,400 | 7,314.8 | 8,467.4 |
| 02/19(木) | 7,085 | 7,132 | 6,805 | 6,980 | 896,200 | 7,521.4 | 8,584.3 |
| 02/18(水) | 7,515 | 7,550 | 7,360 | 7,535 | 345,100 | 7,793.2 | 8,703.1 |
| 02/17(火) | 7,594 | 7,600 | 7,415 | 7,490 | 342,100 | 8,022.6 | 8,808.1 |
| 02/16(月) | 7,893 | 7,948 | 7,676 | 7,691 | 357,100 | 8,225.4 | 8,918.3 |
| 02/13(金) | 8,204 | 8,311 | 7,901 | 7,911 | 336,500 | 8,371.8 | 9,020.7 |
| 02/12(木) | 8,400 | 8,483 | 8,255 | 8,339 | 252,800 | 8,483.6 | 9,105.8 |
| 02/10(火) | 8,592 | 8,738 | 8,515 | 8,682 | 169,700 | 8,471.2 | 9,176.3 |
| 02/09(月) | 8,423 | 8,610 | 8,401 | 8,504 | 179,200 | 8,493.2 | 9,224.6 |
| 02/06(金) | 8,420 | 8,489 | 8,288 | 8,423 | 193,800 | 8,538.4 | - |
| 02/05(木) | 8,359 | 8,622 | 8,287 | 8,470 | 274,000 | 8,557.6 | - |
| 02/04(水) | 8,642 | 8,723 | 8,257 | 8,277 | 454,500 | 8,585.6 | - |
| 02/03(火) | 8,727 | 8,852 | 8,697 | 8,792 | 208,000 | 8,691.0 | - |
| 02/02(月) | 8,651 | 8,786 | 8,573 | 8,730 | 181,600 | 8,668.6 | - |
| 01/30(金) | 8,518 | 8,633 | 8,442 | 8,519 | 210,400 | 8,661.2 | - |
| 01/29(木) | 8,678 | 8,784 | 8,562 | 8,610 | 310,600 | 8,752.8 | - |
| 01/28(水) | 8,761 | 8,870 | 8,692 | 8,804 | 284,700 | 8,850.2 | - |
| 01/27(火) | 8,725 | 8,765 | 8,618 | 8,680 | 253,900 | 8,933.6 | - |
| 01/26(月) | 8,900 | 8,942 | 8,565 | 8,693 | 426,900 | 9,061.4 | - |
| 01/23(金) | 9,160 | 9,299 | 8,945 | 8,977 | 307,000 | 9,218.8 | - |
| 01/22(木) | 9,208 | 9,215 | 9,030 | 9,097 | 246,300 | 9,340.2 | - |
| 01/21(水) | 9,320 | 9,348 | 9,075 | 9,221 | 297,600 | 9,480.8 | - |
| 01/20(火) | 9,281 | 9,497 | 9,278 | 9,319 | 286,600 | 9,626.6 | - |
| 01/19(月) | 9,712 | 9,720 | 9,462 | 9,480 | 223,200 | 9,794.8 | - |
| 01/16(金) | 9,739 | 9,786 | 9,548 | 9,584 | 220,100 | 9,947.8 | - |
| 01/15(木) | 9,830 | 10,070 | 9,720 | 9,800 | 289,400 | 10,081.0 | - |
| 01/14(水) | 10,160 | 10,180 | 9,940 | 9,950 | 155,000 | 10,129.0 | - |
| 01/13(火) | 10,310 | 10,315 | 10,055 | 10,160 | 112,900 | 10,159.0 | - |
| 01/09(金) | 10,300 | 10,350 | 10,125 | 10,245 | 106,900 | 10,105.0 | - |
| 01/08(木) | 10,030 | 10,345 | 9,993 | 10,250 | 169,300 | - | - |
| 01/07(水) | 10,015 | 10,165 | 9,973 | 10,040 | 128,000 | - | - |
| 01/06(火) | 9,970 | 10,170 | 9,935 | 10,100 | 147,600 | - | - |
| 01/05(月) | 10,010 | 10,070 | 9,775 | 9,890 | 176,500 | - | - |
