?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 967 | 970 | 962 | 968 | 4,700 | 962.2 | 975.2 |
| 08/13(木) | 973 | 973 | 963 | 963 | 800 | 960.2 | 976.5 |
| 08/12(水) | 962 | 976 | 957 | 971 | 5,900 | 959.0 | 978.9 |
| 08/10(月) | 956 | 963 | 940 | 963 | 8,100 | 955.4 | 980.3 |
| 08/07(金) | 951 | 951 | 946 | 946 | 2,900 | 953.6 | 982.6 |
| 08/06(木) | 949 | 963 | 949 | 958 | 1,800 | 955.0 | 985.5 |
| 08/05(水) | 949 | 960 | 947 | 957 | 5,300 | 957.0 | 988.0 |
| 08/04(火) | 950 | 955 | 950 | 953 | 500 | 959.2 | 990.6 |
| 08/03(月) | 947 | 955 | 947 | 954 | 800 | 960.6 | 992.8 |
| 07/31(金) | 968 | 968 | 953 | 953 | 800 | 964.0 | 994.4 |
| 07/30(木) | 953 | 968 | 953 | 968 | 600 | 966.4 | 996.7 |
| 07/29(水) | 960 | 968 | 950 | 968 | 1,400 | 965.2 | 998.2 |
| 07/28(火) | 971 | 971 | 945 | 960 | 5,800 | 970.6 | 999.4 |
| 07/27(月) | 980 | 980 | 965 | 971 | 3,200 | 976.0 | 1,002.2 |
| 07/24(金) | 959 | 965 | 945 | 965 | 3,400 | 980.0 | 1,004.6 |
| 07/23(木) | 984 | 984 | 948 | 962 | 15,000 | 988.2 | 1,008.5 |
| 07/22(水) | 999 | 999 | 983 | 995 | 4,900 | 999.4 | 1,013.9 |
| 07/21(火) | 991 | 995 | 987 | 987 | 4,100 | 1,000.8 | 1,020.3 |
| 07/17(金) | 1,000 | 1,001 | 990 | 991 | 5,700 | 1,003.4 | 1,035.7 |
| 07/16(木) | 1,005 | 1,015 | 1,005 | 1,006 | 600 | 1,005.6 | 1,054.6 |
| 07/15(水) | 994 | 1,019 | 994 | 1,018 | 1,700 | 1,004.0 | 1,076.2 |
| 07/14(火) | 993 | 1,005 | 993 | 1,002 | 2,700 | 1,000.6 | 1,090.1 |
| 07/13(月) | 996 | 1,000 | 988 | 1,000 | 5,800 | 1,004.8 | 1,107.1 |
| 07/10(金) | 999 | 1,002 | 996 | 1,002 | 3,600 | 1,006.0 | 1,119.0 |
| 07/09(木) | 1,003 | 1,021 | 998 | 998 | 4,600 | 1,010.0 | 1,122.9 |
| 07/08(水) | 1,025 | 1,027 | 1,001 | 1,001 | 2,900 | 1,013.8 | 1,126.4 |
| 07/07(火) | 1,005 | 1,023 | 1,005 | 1,023 | 4,300 | 1,017.6 | 1,129.9 |
| 07/06(月) | 1,026 | 1,026 | 1,005 | 1,006 | 2,100 | 1,017.4 | 1,132.5 |
| 07/03(金) | 1,002 | 1,024 | 1,002 | 1,022 | 1,200 | 1,017.8 | 1,135.8 |
| 07/02(木) | 1,020 | 1,020 | 995 | 1,017 | 8,700 | 1,012.4 | 1,138.6 |
| 07/01(水) | 1,028 | 1,028 | 1,020 | 1,020 | 1,000 | 1,011.0 | 1,141.2 |
| 06/30(火) | 1,028 | 1,028 | 1,010 | 1,022 | 1,500 | 1,008.0 | 1,143.2 |
| 06/29(月) | 1,040 | 1,040 | 995 | 1,008 | 4,900 | 1,003.6 | 1,142.3 |
| 06/26(金) | 1,017 | 1,017 | 995 | 995 | 7,700 | 1,007.6 | 1,142.4 |
| 06/25(木) | 1,009 | 1,013 | 1,003 | 1,010 | 2,300 | 1,015.0 | 1,143.1 |
| 06/24(水) | 1,012 | 1,012 | 1,002 | 1,005 | 1,300 | 1,025.6 | 1,143.1 |
| 06/23(火) | 1,028 | 1,028 | 1,000 | 1,000 | 9,800 | 1,043.8 | 1,142.9 |
| 06/22(月) | 1,039 | 1,039 | 1,000 | 1,028 | 15,200 | 1,074.8 | 1,143.7 |
| 06/19(金) | 1,063 | 1,063 | 1,031 | 1,032 | 7,900 | 1,143.6 | 1,144.3 |
| 06/18(木) | 1,096 | 1,096 | 1,063 | 1,063 | 13,600 | 1,230.0 | 1,145.5 |
| 06/17(水) | 1,100 | 1,142 | 1,096 | 1,096 | 24,200 | 1,326.6 | 1,147.4 |
| 06/16(火) | 1,223 | 1,232 | 1,152 | 1,155 | 53,300 | 1,380.4 | 1,148.2 |
| 06/15(月) | 1,464 | 1,464 | 1,370 | 1,372 | 49,600 | 1,435.0 | 1,147.4 |
| 06/12(金) | 1,578 | 1,578 | 1,400 | 1,464 | 34,400 | 1,420.0 | 1,138.7 |
| 06/11(木) | 1,410 | 1,546 | 1,409 | 1,546 | 55,900 | 1,347.0 | 1,124.9 |
| 06/10(水) | 1,458 | 1,458 | 1,361 | 1,365 | 17,300 | 1,255.2 | 1,108.0 |
| 06/09(火) | 1,370 | 1,520 | 1,361 | 1,428 | 97,600 | 1,199.6 | 1,100.3 |
| 06/08(月) | 1,249 | 1,395 | 1,165 | 1,297 | 77,400 | 1,131.8 | 1,091.2 |
| 06/05(金) | 1,095 | 1,109 | 1,089 | 1,099 | 3,300 | 1,089.8 | 1,089.3 |
| 06/04(木) | 1,095 | 1,095 | 1,087 | 1,087 | 1,400 | 1,088.4 | 1,097.1 |
| 06/03(水) | 1,083 | 1,103 | 1,080 | 1,087 | 1,900 | 1,087.4 | 1,106.9 |
| 06/02(火) | 1,084 | 1,090 | 1,050 | 1,089 | 3,200 | 1,084.0 | 1,117.9 |
| 06/01(月) | 1,098 | 1,098 | 1,087 | 1,087 | 1,500 | 1,066.2 | 1,129.0 |
| 05/29(金) | 1,071 | 1,093 | 1,068 | 1,092 | 900 | 1,051.0 | 1,139.7 |
| 05/28(木) | 1,097 | 1,098 | 1,080 | 1,082 | 1,000 | 1,035.2 | 1,150.6 |
| 05/27(水) | 1,009 | 1,070 | 1,009 | 1,070 | 2,500 | 1,020.6 | 1,162.0 |
| 05/26(火) | 1,008 | 1,014 | 1,000 | 1,000 | 2,000 | 1,006.6 | 1,174.4 |
| 05/25(月) | 1,027 | 1,027 | 1,010 | 1,011 | 1,600 | 1,010.8 | 1,189.8 |
| 05/22(金) | 1,021 | 1,026 | 1,007 | 1,013 | 2,600 | 1,017.0 | 1,204.7 |
| 05/21(木) | 1,015 | 1,016 | 1,007 | 1,009 | 1,300 | 1,027.0 | 1,220.2 |
| 05/20(水) | 1,021 | 1,021 | 1,000 | 1,000 | 2,000 | 1,047.4 | 1,235.9 |
| 05/19(火) | 1,024 | 1,055 | 1,005 | 1,021 | 4,400 | 1,070.6 | 1,252.1 |
| 05/18(月) | 1,062 | 1,065 | 1,041 | 1,042 | 2,200 | 1,093.4 | 1,267.3 |
| 05/15(金) | 1,091 | 1,097 | 1,050 | 1,063 | 5,900 | 1,115.6 | 1,281.0 |
| 05/14(木) | 1,091 | 1,115 | 1,091 | 1,111 | 8,000 | 1,127.0 | 1,293.6 |
| 05/13(水) | 1,110 | 1,116 | 1,088 | 1,116 | 4,600 | 1,129.2 | 1,304.7 |
| 05/12(火) | 1,149 | 1,155 | 1,135 | 1,135 | 4,000 | 1,140.8 | 1,315.6 |
| 05/11(月) | 1,101 | 1,173 | 1,101 | 1,153 | 5,600 | 1,154.0 | 1,327.7 |
| 05/08(金) | 1,102 | 1,120 | 1,088 | 1,120 | 3,400 | 1,173.2 | 1,338.5 |
| 05/07(木) | 1,145 | 1,145 | 1,116 | 1,122 | 7,900 | 1,208.0 | 1,351.2 |
| 05/01(金) | 1,151 | 1,190 | 1,150 | 1,174 | 4,300 | 1,250.0 | 1,363.3 |
| 04/30(木) | 1,249 | 1,249 | 1,192 | 1,201 | 4,900 | 1,287.6 | 1,372.0 |
| 04/28(火) | 1,290 | 1,290 | 1,221 | 1,249 | 8,500 | 1,320.4 | 1,381.9 |
| 04/27(月) | 1,326 | 1,326 | 1,285 | 1,294 | 5,600 | 1,341.8 | 1,389.6 |
| 04/24(金) | 1,340 | 1,342 | 1,332 | 1,332 | 2,600 | 1,356.0 | 1,392.8 |
| 04/23(木) | 1,351 | 1,362 | 1,336 | 1,362 | 3,000 | 1,363.0 | 1,396.0 |
| 04/22(水) | 1,351 | 1,365 | 1,351 | 1,365 | 1,000 | 1,366.2 | 1,398.4 |
| 04/21(火) | 1,361 | 1,362 | 1,356 | 1,356 | 1,700 | 1,370.4 | 1,403.8 |
| 04/20(月) | 1,379 | 1,379 | 1,360 | 1,365 | 2,200 | 1,376.0 | 1,408.2 |
| 04/17(金) | 1,366 | 1,368 | 1,366 | 1,367 | 700 | 1,383.0 | 1,411.4 |
| 04/16(木) | 1,372 | 1,379 | 1,364 | 1,378 | 5,200 | 1,390.0 | 1,414.3 |
| 04/15(水) | 1,384 | 1,388 | 1,375 | 1,386 | 2,500 | 1,395.4 | 1,416.9 |
| 04/14(火) | 1,399 | 1,404 | 1,384 | 1,384 | 700 | 1,398.2 | 1,419.8 |
| 04/13(月) | 1,382 | 1,400 | 1,382 | 1,400 | 400 | 1,398.4 | 1,422.0 |
| 04/10(金) | 1,387 | 1,402 | 1,387 | 1,402 | 1,000 | 1,393.8 | 1,423.6 |
| 04/09(木) | 1,382 | 1,405 | 1,382 | 1,405 | 2,200 | 1,391.2 | 1,425.6 |
| 04/08(水) | 1,402 | 1,402 | 1,387 | 1,400 | 1,800 | 1,388.2 | 1,427.8 |
| 04/07(火) | 1,365 | 1,385 | 1,365 | 1,385 | 2,000 | 1,395.4 | 1,430.7 |
| 04/06(月) | 1,398 | 1,398 | 1,372 | 1,377 | 1,600 | 1,403.0 | 1,436.0 |
| 04/03(金) | 1,402 | 1,402 | 1,381 | 1,389 | 2,700 | 1,415.2 | 1,441.7 |
| 04/02(木) | 1,435 | 1,435 | 1,390 | 1,390 | 8,000 | 1,422.4 | 1,446.2 |
| 04/01(水) | 1,434 | 1,450 | 1,404 | 1,436 | 1,300 | 1,422.4 | 1,449.8 |
| 03/31(火) | 1,425 | 1,425 | 1,380 | 1,423 | 1,400 | 1,425.2 | 1,451.0 |
| 03/30(月) | 1,395 | 1,438 | 1,373 | 1,438 | 2,300 | 1,429.0 | 1,454.1 |
| 03/27(金) | 1,380 | 1,430 | 1,380 | 1,425 | 1,600 | 1,416.0 | 1,456.7 |
| 03/26(木) | 1,421 | 1,421 | 1,390 | 1,390 | 1,600 | 1,413.6 | 1,459.6 |
| 03/25(水) | 1,442 | 1,452 | 1,438 | 1,450 | 2,700 | 1,419.6 | 1,465.3 |
| 03/24(火) | 1,380 | 1,442 | 1,380 | 1,442 | 2,500 | 1,429.6 | 1,469.7 |
| 03/23(月) | 1,413 | 1,426 | 1,373 | 1,373 | 7,200 | 1,434.6 | 1,472.8 |
| 03/19(木) | 1,410 | 1,439 | 1,405 | 1,413 | 4,600 | 1,448.8 | 1,485.0 |
| 03/18(水) | 1,400 | 1,444 | 1,393 | 1,420 | 21,200 | 1,454.4 | 1,495.8 |
| 03/17(火) | 1,471 | 1,500 | 1,434 | 1,500 | 8,000 | 1,459.0 | 1,511.4 |
| 03/16(月) | 1,428 | 1,467 | 1,423 | 1,467 | 2,100 | 1,450.4 | 1,526.9 |
| 03/13(金) | 1,441 | 1,444 | 1,424 | 1,444 | 2,200 | 1,445.0 | 1,544.6 |
| 03/12(木) | 1,449 | 1,460 | 1,441 | 1,441 | 3,400 | 1,444.2 | 1,564.9 |
| 03/11(水) | 1,469 | 1,469 | 1,443 | 1,443 | 2,400 | 1,446.2 | 1,587.3 |
| 03/10(火) | 1,474 | 1,474 | 1,440 | 1,457 | 3,700 | 1,450.0 | 1,610.8 |
| 03/09(月) | 1,406 | 1,440 | 1,388 | 1,440 | 10,400 | 1,452.8 | 1,634.4 |
| 03/06(金) | 1,441 | 1,447 | 1,422 | 1,440 | 3,100 | 1,468.4 | 1,659.4 |
| 03/05(木) | 1,462 | 1,468 | 1,440 | 1,451 | 8,900 | 1,484.4 | 1,684.8 |
| 03/04(水) | 1,471 | 1,471 | 1,400 | 1,462 | 12,400 | 1,494.6 | 1,710.7 |
| 03/03(火) | 1,500 | 1,507 | 1,470 | 1,471 | 8,300 | 1,498.2 | 1,735.3 |
| 03/02(月) | 1,506 | 1,518 | 1,479 | 1,518 | 6,700 | 1,497.2 | 1,760.4 |
| 02/27(金) | 1,503 | 1,521 | 1,484 | 1,520 | 5,800 | 1,493.4 | 1,784.8 |
| 02/26(木) | 1,469 | 1,504 | 1,466 | 1,502 | 5,200 | 1,490.0 | 1,806.4 |
| 02/25(水) | 1,466 | 1,492 | 1,466 | 1,480 | 7,100 | 1,489.4 | 1,829.3 |
| 02/24(火) | 1,482 | 1,501 | 1,444 | 1,466 | 9,600 | 1,499.8 | 1,853.7 |
| 02/20(金) | 1,503 | 1,503 | 1,479 | 1,499 | 7,000 | 1,518.4 | 1,877.4 |
| 02/19(木) | 1,519 | 1,519 | 1,493 | 1,503 | 3,400 | 1,522.8 | 1,901.0 |
| 02/18(水) | 1,530 | 1,532 | 1,499 | 1,499 | 4,700 | 1,557.6 | 1,922.8 |
| 02/17(火) | 1,550 | 1,566 | 1,490 | 1,532 | 14,300 | 1,594.4 | 1,947.2 |
| 02/16(月) | 1,501 | 1,570 | 1,489 | 1,559 | 11,000 | 1,650.0 | 1,967.6 |
| 02/13(金) | 1,620 | 1,641 | 1,475 | 1,521 | 42,800 | 1,715.6 | 1,987.3 |
| 02/12(木) | 1,688 | 1,700 | 1,636 | 1,677 | 14,200 | 1,793.6 | 2,009.4 |
| 02/10(火) | 1,801 | 1,802 | 1,622 | 1,683 | 54,400 | 1,848.4 | 2,026.7 |
| 02/09(月) | 1,888 | 1,893 | 1,810 | 1,810 | 9,300 | 1,911.8 | 2,044.4 |
| 02/06(金) | 1,911 | 1,912 | 1,887 | 1,887 | 6,200 | 1,956.0 | 2,057.4 |
| 02/05(木) | 1,925 | 1,940 | 1,911 | 1,911 | 3,900 | 1,988.2 | 2,069.2 |
| 02/04(水) | 1,970 | 1,980 | 1,950 | 1,951 | 6,600 | 2,018.8 | 2,078.2 |
| 02/03(火) | 2,017 | 2,030 | 1,991 | 2,000 | 11,200 | 2,043.4 | 2,085.9 |
| 02/02(月) | 2,033 | 2,049 | 2,031 | 2,031 | 2,300 | 2,063.2 | 2,093.3 |
| 01/30(金) | 2,052 | 2,065 | 2,033 | 2,048 | 4,300 | 2,072.4 | 2,096.8 |
| 01/29(木) | 2,060 | 2,067 | 2,060 | 2,064 | 1,600 | 2,082.8 | 2,098.2 |
| 01/28(水) | 2,050 | 2,092 | 2,050 | 2,074 | 8,800 | 2,095.4 | 2,099.7 |
| 01/27(火) | 2,127 | 2,127 | 2,080 | 2,099 | 2,000 | 2,092.4 | 2,100.7 |
| 01/26(月) | 2,050 | 2,080 | 2,050 | 2,077 | 2,400 | 2,087.6 | 2,101.4 |
| 01/23(金) | 2,088 | 2,110 | 2,088 | 2,100 | 1,900 | 2,090.2 | 2,106.6 |
| 01/22(木) | 2,109 | 2,146 | 2,074 | 2,127 | 3,200 | 2,082.2 | 2,114.0 |
| 01/21(水) | 2,048 | 2,070 | 2,047 | 2,059 | 1,200 | 2,074.2 | 2,104.2 |
| 01/20(火) | 2,129 | 2,129 | 2,061 | 2,075 | 3,500 | 2,072.4 | 2,099.7 |
| 01/19(月) | 2,087 | 2,109 | 2,061 | 2,090 | 4,100 | 2,079.0 | 2,095.4 |
| 01/16(金) | 2,095 | 2,095 | 2,056 | 2,060 | 2,300 | 2,069.6 | 2,093.8 |
| 01/15(木) | 2,050 | 2,099 | 2,050 | 2,087 | 2,500 | 2,067.6 | 2,096.8 |
| 01/14(水) | 2,058 | 2,128 | 2,050 | 2,050 | 5,500 | 2,064.8 | 2,097.8 |
| 01/13(火) | 2,060 | 2,119 | 2,060 | 2,108 | 7,800 | 2,076.8 | 2,101.7 |
| 01/09(金) | 2,041 | 2,086 | 2,041 | 2,043 | 2,400 | 2,080.2 | 2,102.6 |
| 01/08(木) | 2,070 | 2,070 | 2,040 | 2,050 | 5,400 | 2,098.8 | 2,106.4 |
| 01/07(水) | 2,110 | 2,129 | 2,053 | 2,073 | 7,300 | 2,125.0 | 2,107.8 |
| 01/06(火) | 2,160 | 2,160 | 2,090 | 2,110 | 8,500 | 2,137.6 | 2,107.9 |
| 01/05(月) | 2,136 | 2,180 | 2,101 | 2,125 | 5,500 | 2,144.6 | 2,109.2 |
| 12/30(火) | 2,189 | 2,189 | 2,135 | 2,136 | 3,700 | 2,156.6 | 2,104.4 |
| 12/29(月) | 2,182 | 2,182 | 2,132 | 2,181 | 5,700 | 2,152.8 | 2,099.0 |
| 12/26(金) | 2,184 | 2,184 | 2,136 | 2,136 | 14,600 | 2,133.6 | 2,094.0 |
| 12/25(木) | 2,184 | 2,184 | 2,145 | 2,145 | 4,200 | 2,126.4 | 2,090.9 |
| 12/24(水) | 2,110 | 2,185 | 2,110 | 2,185 | 10,200 | 2,117.2 | 2,085.3 |
| 12/23(火) | 2,063 | 2,148 | 2,063 | 2,117 | 10,400 | 2,103.8 | 2,077.6 |
| 12/22(月) | 2,100 | 2,103 | 2,057 | 2,085 | 11,000 | 2,121.8 | 2,078.7 |
| 12/19(金) | 2,099 | 2,100 | 2,051 | 2,100 | 8,500 | 2,161.4 | 2,083.3 |
| 12/18(木) | 2,115 | 2,119 | 2,050 | 2,099 | 23,400 | 2,118.0 | 2,086.5 |
| 12/17(水) | 2,171 | 2,183 | 2,085 | 2,118 | 30,400 | 2,087.4 | 2,088.8 |
| 12/16(火) | 2,300 | 2,375 | 2,167 | 2,207 | 107,700 | 2,057.2 | 2,088.4 |
| 12/15(月) | 2,253 | 2,283 | 2,150 | 2,283 | 111,900 | 2,025.8 | 2,095.5 |
| 12/12(金) | 1,891 | 2,051 | 1,881 | 1,883 | 10,900 | 1,996.6 | 2,096.8 |
| 12/11(木) | 1,927 | 1,946 | 1,846 | 1,946 | 17,100 | 2,042.0 | 2,134.2 |
| 12/10(水) | 2,018 | 2,021 | 1,918 | 1,967 | 11,400 | 2,082.6 | 2,196.9 |
| 12/09(火) | 2,087 | 2,100 | 2,035 | 2,050 | 8,100 | 2,115.2 | - |
| 12/08(月) | 2,100 | 2,137 | 2,075 | 2,137 | 5,300 | 2,133.0 | - |
| 12/05(金) | 2,112 | 2,126 | 2,102 | 2,110 | 4,100 | 2,122.4 | - |
| 12/04(木) | 2,101 | 2,152 | 2,100 | 2,149 | 6,700 | 2,115.4 | - |
| 12/03(水) | 2,150 | 2,155 | 2,100 | 2,130 | 4,900 | 2,114.4 | - |
| 12/02(火) | 2,090 | 2,150 | 2,090 | 2,139 | 8,000 | 2,089.4 | - |
| 12/01(月) | 2,060 | 2,091 | 2,060 | 2,084 | 5,700 | 2,061.8 | - |
| 11/28(金) | 2,111 | 2,139 | 2,063 | 2,075 | 14,600 | 2,055.8 | - |
| 11/27(木) | 2,012 | 2,177 | 2,012 | 2,144 | 26,800 | 2,052.8 | - |
| 11/26(水) | 2,001 | 2,037 | 2,001 | 2,005 | 7,500 | 2,024.8 | - |
| 11/25(火) | 2,077 | 2,080 | 1,974 | 2,001 | 10,300 | 2,022.6 | - |
| 11/21(金) | 2,027 | 2,067 | 1,967 | 2,054 | 10,000 | 2,051.2 | - |
| 11/20(木) | 2,025 | 2,097 | 2,017 | 2,060 | 8,000 | 2,080.2 | - |
| 11/19(水) | 1,981 | 2,053 | 1,972 | 2,004 | 13,600 | 2,104.4 | - |
| 11/18(火) | 2,129 | 2,129 | 1,992 | 1,994 | 27,800 | 2,134.6 | - |
| 11/17(月) | 2,172 | 2,172 | 2,101 | 2,144 | 9,900 | 2,157.6 | - |
| 11/14(金) | 2,131 | 2,226 | 2,130 | 2,199 | 21,800 | 2,205.8 | - |
| 11/13(木) | 2,117 | 2,210 | 2,089 | 2,181 | 30,600 | 2,229.2 | - |
| 11/12(水) | 2,062 | 2,155 | 2,062 | 2,155 | 43,700 | 2,356.2 | - |
| 11/11(火) | 2,318 | 2,351 | 2,108 | 2,109 | 126,700 | 2,628.2 | - |
| 11/10(月) | 2,317 | 2,477 | 2,280 | 2,385 | 138,100 | - | - |
| 11/07(金) | 2,616 | 2,727 | 2,316 | 2,316 | 429,300 | - | - |
| 11/06(木) | 3,725 | 4,050 | 2,815 | 2,816 | 3,281,400 | - | - |
| 11/05(水) | 3,270 | 3,515 | 2,888 | 3,515 | 632,500 | - | - |
