?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/26(金) | 994 | 1,010 | 990 | 995 | 129,500 | 1,015.8 | 1,093.5 |
| 06/25(木) | 1,007 | 1,020 | 1,001 | 1,002 | 137,200 | 1,026.2 | 1,098.6 |
| 06/24(水) | 1,020 | 1,033 | 1,018 | 1,018 | 115,100 | 1,032.4 | 1,103.8 |
| 06/23(火) | 1,030 | 1,042 | 1,025 | 1,031 | 145,600 | 1,048.0 | 1,107.0 |
| 06/22(月) | 1,026 | 1,062 | 1,026 | 1,033 | 176,900 | 1,055.6 | 1,111.5 |
| 06/19(金) | 1,036 | 1,048 | 1,005 | 1,047 | 289,100 | 1,056.8 | 1,114.6 |
| 06/18(木) | 1,100 | 1,100 | 1,033 | 1,033 | 273,000 | 1,055.2 | 1,115.4 |
| 06/17(水) | 1,077 | 1,104 | 1,070 | 1,096 | 225,200 | 1,062.6 | 1,115.7 |
| 06/16(火) | 1,038 | 1,074 | 1,030 | 1,069 | 187,500 | 1,065.6 | 1,120.2 |
| 06/15(月) | 1,080 | 1,081 | 1,034 | 1,039 | 201,000 | 1,080.4 | 1,124.8 |
| 06/12(金) | 1,098 | 1,098 | 1,011 | 1,039 | 344,700 | 1,099.2 | 1,132.6 |
| 06/11(木) | 1,101 | 1,115 | 1,070 | 1,070 | 174,900 | 1,125.2 | 1,139.0 |
| 06/10(水) | 1,150 | 1,150 | 1,111 | 1,111 | 169,000 | 1,143.6 | 1,142.8 |
| 06/09(火) | 1,135 | 1,167 | 1,112 | 1,143 | 285,100 | 1,147.8 | 1,144.4 |
| 06/08(月) | 1,150 | 1,160 | 1,125 | 1,133 | 149,600 | 1,147.0 | 1,144.3 |
| 06/05(金) | 1,174 | 1,188 | 1,161 | 1,169 | 135,600 | 1,151.8 | 1,145.4 |
| 06/04(木) | 1,110 | 1,169 | 1,109 | 1,162 | 200,800 | 1,147.4 | 1,144.2 |
| 06/03(水) | 1,161 | 1,183 | 1,108 | 1,132 | 280,300 | 1,147.6 | 1,140.3 |
| 06/02(火) | 1,134 | 1,166 | 1,098 | 1,139 | 324,200 | 1,155.8 | 1,138.2 |
| 06/01(月) | 1,167 | 1,168 | 1,130 | 1,157 | 226,900 | 1,149.6 | 1,137.1 |
| 05/29(金) | 1,164 | 1,168 | 1,134 | 1,147 | 135,100 | 1,144.0 | 1,135.5 |
| 05/28(木) | 1,193 | 1,219 | 1,146 | 1,163 | 332,900 | 1,139.2 | 1,134.5 |
| 05/27(水) | 1,111 | 1,175 | 1,098 | 1,173 | 444,000 | 1,133.0 | 1,133.1 |
| 05/26(火) | 1,130 | 1,130 | 1,095 | 1,108 | 257,300 | 1,118.0 | 1,131.2 |
| 05/25(月) | 1,136 | 1,136 | 1,077 | 1,129 | 268,400 | 1,124.8 | 1,130.9 |
| 05/22(金) | 1,160 | 1,164 | 1,123 | 1,123 | 212,700 | 1,121.0 | 1,129.5 |
| 05/21(木) | 1,113 | 1,138 | 1,083 | 1,132 | 201,400 | 1,110.0 | 1,127.5 |
| 05/20(水) | 1,142 | 1,143 | 1,089 | 1,098 | 216,700 | 1,091.6 | 1,126.0 |
| 05/19(火) | 1,199 | 1,220 | 1,134 | 1,142 | 461,000 | 1,114.0 | 1,127.2 |
| 05/18(月) | 1,086 | 1,111 | 1,071 | 1,110 | 402,500 | 1,122.4 | 1,128.1 |
| 05/15(金) | 1,046 | 1,131 | 1,045 | 1,068 | 747,300 | 1,146.8 | 1,128.2 |
| 05/14(木) | 1,022 | 1,048 | 982 | 1,040 | 1,458,500 | 1,173.2 | 1,129.8 |
| 05/13(水) | 1,167 | 1,217 | 1,164 | 1,210 | 379,800 | 1,198.0 | 1,132.4 |
| 05/12(火) | 1,233 | 1,233 | 1,175 | 1,184 | 323,900 | 1,186.2 | 1,128.0 |
| 05/11(月) | 1,235 | 1,235 | 1,201 | 1,232 | 284,800 | 1,177.8 | 1,125.9 |
| 05/08(金) | 1,165 | 1,220 | 1,159 | 1,200 | 530,500 | 1,163.4 | 1,120.4 |
| 05/07(木) | 1,169 | 1,174 | 1,146 | 1,164 | 299,300 | 1,151.4 | 1,116.2 |
| 05/01(金) | 1,140 | 1,158 | 1,126 | 1,151 | 192,100 | 1,131.2 | 1,114.8 |
| 04/30(木) | 1,185 | 1,185 | 1,134 | 1,142 | 328,100 | 1,116.8 | 1,111.9 |
| 04/28(火) | 1,146 | 1,162 | 1,126 | 1,160 | 501,400 | 1,111.0 | 1,109.1 |
| 04/27(月) | 1,138 | 1,237 | 1,130 | 1,140 | 2,048,900 | 1,102.4 | 1,105.0 |
| 04/24(金) | 1,061 | 1,071 | 1,040 | 1,063 | 288,700 | 1,098.6 | 1,100.6 |
| 04/23(木) | 1,106 | 1,113 | 1,074 | 1,079 | 322,100 | 1,111.8 | 1,101.3 |
| 04/22(水) | 1,115 | 1,122 | 1,101 | 1,113 | 138,200 | 1,121.0 | 1,102.5 |
| 04/21(火) | 1,123 | 1,131 | 1,099 | 1,117 | 235,600 | 1,118.6 | 1,102.1 |
| 04/20(月) | 1,130 | 1,135 | 1,115 | 1,121 | 203,200 | 1,113.8 | 1,102.1 |
| 04/17(金) | 1,130 | 1,147 | 1,124 | 1,129 | 179,200 | 1,104.4 | 1,102.3 |
| 04/16(木) | 1,138 | 1,159 | 1,117 | 1,125 | 261,800 | 1,097.4 | 1,101.7 |
| 04/15(水) | 1,108 | 1,129 | 1,099 | 1,101 | 265,500 | 1,098.0 | 1,103.4 |
| 04/14(火) | 1,093 | 1,099 | 1,080 | 1,093 | 174,100 | 1,110.8 | 1,105.9 |
| 04/13(月) | 1,070 | 1,092 | 1,068 | 1,074 | 169,000 | 1,114.6 | 1,106.8 |
| 04/10(金) | 1,122 | 1,130 | 1,085 | 1,094 | 291,900 | 1,121.2 | 1,108.7 |
| 04/09(木) | 1,160 | 1,160 | 1,120 | 1,128 | 198,600 | 1,123.4 | 1,107.6 |
| 04/08(水) | 1,138 | 1,165 | 1,133 | 1,165 | 363,000 | 1,117.8 | 1,103.2 |
| 04/07(火) | 1,118 | 1,148 | 1,107 | 1,112 | 300,300 | 1,111.4 | 1,094.6 |
| 04/06(月) | 1,104 | 1,114 | 1,092 | 1,107 | 201,500 | 1,107.8 | 1,090.2 |
| 04/03(金) | 1,100 | 1,127 | 1,093 | 1,105 | 160,100 | 1,105.4 | 1,087.3 |
| 04/02(木) | 1,127 | 1,141 | 1,095 | 1,100 | 266,400 | 1,110.4 | 1,083.1 |
| 04/01(水) | 1,116 | 1,134 | 1,111 | 1,133 | 235,100 | 1,106.0 | 1,076.9 |
| 03/31(火) | 1,104 | 1,121 | 1,092 | 1,094 | 313,200 | 1,093.6 | 1,069.6 |
| 03/30(月) | 1,103 | 1,108 | 1,080 | 1,095 | 379,000 | 1,086.6 | 1,065.2 |
| 03/27(金) | 1,073 | 1,139 | 1,073 | 1,130 | 433,500 | 1,073.4 | 1,060.4 |
| 03/26(木) | 1,081 | 1,082 | 1,062 | 1,078 | 199,600 | 1,063.6 | 1,056.1 |
| 03/25(水) | 1,055 | 1,079 | 1,054 | 1,071 | 265,800 | 1,069.8 | 1,052.2 |
| 03/24(火) | 1,055 | 1,086 | 1,046 | 1,059 | 268,900 | 1,076.2 | 1,050.2 |
| 03/23(月) | 1,053 | 1,075 | 1,029 | 1,029 | 435,000 | 1,087.8 | 1,053.6 |
| 03/19(木) | 1,082 | 1,120 | 1,077 | 1,081 | 416,400 | 1,107.2 | 1,062.2 |
| 03/18(水) | 1,116 | 1,116 | 1,087 | 1,109 | 269,900 | 1,113.6 | 1,068.8 |
| 03/17(火) | 1,122 | 1,127 | 1,103 | 1,103 | 271,800 | 1,125.4 | 1,073.4 |
| 03/16(月) | 1,117 | 1,142 | 1,097 | 1,117 | 383,000 | 1,137.4 | 1,078.3 |
| 03/13(金) | 1,111 | 1,154 | 1,106 | 1,126 | 418,400 | 1,137.0 | 1,083.9 |
| 03/12(木) | 1,150 | 1,153 | 1,104 | 1,113 | 561,200 | 1,136.2 | 1,087.7 |
| 03/11(水) | 1,158 | 1,185 | 1,152 | 1,168 | 471,000 | 1,126.8 | 1,093.9 |
| 03/10(火) | 1,135 | 1,175 | 1,118 | 1,163 | 627,700 | 1,096.8 | 1,096.7 |
| 03/09(月) | 1,080 | 1,123 | 1,058 | 1,115 | 929,400 | 1,054.2 | 1,101.0 |
| 03/06(金) | 1,060 | 1,131 | 1,060 | 1,122 | 978,400 | 1,031.6 | 1,107.2 |
| 03/05(木) | 1,055 | 1,110 | 1,035 | 1,066 | 1,305,600 | 1,014.2 | 1,115.2 |
| 03/04(水) | 965 | 1,028 | 953 | 1,018 | 1,644,900 | 1,001.0 | 1,126.6 |
| 03/03(火) | 993 | 993 | 945 | 950 | 1,041,500 | 986.6 | 1,140.2 |
| 03/02(月) | 1,000 | 1,006 | 980 | 1,002 | 640,000 | 986.8 | 1,157.0 |
| 02/27(金) | 1,010 | 1,035 | 1,007 | 1,035 | 617,200 | 982.8 | 1,170.8 |
| 02/26(木) | 956 | 1,002 | 953 | 1,000 | 726,600 | 971.2 | 1,182.4 |
| 02/25(水) | 955 | 970 | 942 | 946 | 673,600 | 975.4 | 1,196.0 |
| 02/24(火) | 991 | 997 | 945 | 951 | 804,400 | 982.4 | 1,212.5 |
| 02/20(金) | 977 | 1,016 | 976 | 982 | 796,300 | 996.4 | 1,228.6 |
| 02/19(木) | 1,030 | 1,031 | 975 | 977 | 855,400 | 1,029.0 | 1,243.6 |
| 02/18(水) | 990 | 1,029 | 986 | 1,021 | 826,800 | 1,082.0 | 1,256.1 |
| 02/17(火) | 1,036 | 1,040 | 978 | 981 | 1,418,100 | 1,127.4 | 1,267.5 |
| 02/16(月) | 1,150 | 1,155 | 1,016 | 1,021 | 1,525,000 | 1,175.8 | 1,280.8 |
| 02/13(金) | 1,230 | 1,230 | 1,134 | 1,145 | 918,800 | 1,216.6 | 1,291.8 |
| 02/12(木) | 1,261 | 1,266 | 1,241 | 1,242 | 306,100 | 1,239.2 | 1,298.0 |
| 02/10(火) | 1,231 | 1,263 | 1,227 | 1,248 | 437,500 | 1,234.8 | 1,299.2 |
| 02/09(月) | 1,245 | 1,258 | 1,220 | 1,223 | 412,100 | 1,238.8 | 1,299.0 |
| 02/06(金) | 1,252 | 1,254 | 1,209 | 1,225 | 373,000 | 1,241.8 | 1,300.4 |
| 02/05(木) | 1,212 | 1,268 | 1,210 | 1,258 | 425,000 | 1,250.8 | 1,302.5 |
| 02/04(水) | 1,242 | 1,253 | 1,208 | 1,220 | 371,300 | 1,253.2 | 1,302.2 |
| 02/03(火) | 1,257 | 1,274 | 1,228 | 1,268 | 315,200 | 1,274.0 | 1,303.2 |
| 02/02(月) | 1,270 | 1,270 | 1,226 | 1,238 | 328,500 | 1,290.6 | 1,301.0 |
| 01/30(金) | 1,260 | 1,286 | 1,244 | 1,270 | 270,000 | 1,314.4 | 1,299.6 |
| 01/29(木) | 1,320 | 1,320 | 1,262 | 1,270 | 468,800 | 1,334.2 | 1,295.8 |
| 01/28(水) | 1,334 | 1,336 | 1,309 | 1,324 | 337,700 | 1,349.6 | 1,292.0 |
| 01/27(火) | 1,355 | 1,362 | 1,339 | 1,351 | 167,800 | 1,349.8 | 1,285.4 |
| 01/26(月) | 1,368 | 1,372 | 1,352 | 1,357 | 253,100 | 1,347.6 | 1,278.5 |
| 01/23(金) | 1,368 | 1,403 | 1,357 | 1,369 | 476,100 | 1,348.2 | 1,271.9 |
| 01/22(木) | 1,335 | 1,353 | 1,319 | 1,347 | 236,900 | 1,345.2 | 1,264.9 |
| 01/21(水) | 1,311 | 1,329 | 1,307 | 1,325 | 293,900 | 1,347.0 | 1,256.2 |
| 01/20(火) | 1,359 | 1,369 | 1,334 | 1,340 | 288,400 | 1,340.0 | 1,248.5 |
| 01/19(月) | 1,338 | 1,367 | 1,329 | 1,360 | 313,500 | 1,333.2 | 1,240.3 |
| 01/16(金) | 1,365 | 1,383 | 1,336 | 1,354 | 391,600 | 1,323.6 | 1,231.4 |
| 01/15(木) | 1,289 | 1,367 | 1,285 | 1,356 | 702,100 | 1,312.2 | 1,223.2 |
| 01/14(水) | 1,310 | 1,340 | 1,282 | 1,290 | 560,400 | 1,301.2 | 1,213.5 |
| 01/13(火) | 1,323 | 1,328 | 1,292 | 1,306 | 480,000 | 1,297.4 | 1,207.0 |
| 01/09(金) | 1,300 | 1,318 | 1,298 | 1,312 | 278,900 | 1,285.0 | 1,200.5 |
| 01/08(木) | 1,292 | 1,309 | 1,275 | 1,297 | 327,000 | 1,273.8 | 1,193.1 |
| 01/07(水) | 1,271 | 1,308 | 1,256 | 1,301 | 492,400 | 1,270.0 | 1,187.1 |
| 01/06(火) | 1,245 | 1,278 | 1,243 | 1,271 | 401,100 | 1,260.0 | 1,181.3 |
| 01/05(月) | 1,270 | 1,272 | 1,234 | 1,244 | 466,900 | 1,255.0 | 1,177.9 |
| 12/30(火) | 1,270 | 1,281 | 1,256 | 1,256 | 260,800 | 1,248.7 | 1,174.3 |
| 12/29(月) | 1,267 | 1,294 | 1,256 | 1,278 | 459,200 | 1,238.0 | 1,165.4 |
| 12/26(金) | 1,252 | 1,262 | 1,241 | 1,251 | 567,900 | 1,217.4 | 1,158.1 |
| 12/25(木) | 1,217 | 1,246 | 1,213 | 1,246 | 449,100 | 1,202.3 | 1,150.8 |
| 12/24(水) | 1,227 | 1,251 | 1,207 | 1,212 | 616,300 | 1,184.9 | 1,142.7 |
| 12/23(火) | 1,170 | 1,219 | 1,170 | 1,203 | 379,900 | 1,178.0 | 1,135.6 |
| 12/22(月) | 1,187 | 1,197 | 1,153 | 1,175 | 277,300 | 1,176.0 | 1,126.2 |
| 12/19(金) | 1,153 | 1,194 | 1,153 | 1,176 | 379,700 | 1,179.5 | 1,122.1 |
| 12/18(木) | 1,176 | 1,183 | 1,159 | 1,159 | 289,500 | 1,170.6 | 1,118.5 |
| 12/17(水) | 1,198 | 1,205 | 1,155 | 1,178 | 454,200 | 1,165.1 | 1,116.1 |
| 12/16(火) | 1,198 | 1,207 | 1,169 | 1,193 | 517,600 | 1,156.6 | 1,111.6 |
| 12/15(月) | 1,145 | 1,208 | 1,145 | 1,193 | 990,500 | 1,145.7 | 1,106.9 |
| 12/12(金) | 1,113 | 1,150 | 1,113 | 1,131 | 326,900 | 1,137.0 | 1,100.3 |
| 12/11(木) | 1,123 | 1,139 | 1,117 | 1,131 | 320,600 | 1,133.2 | 1,095.9 |
| 12/10(水) | 1,140 | 1,149 | 1,123 | 1,135 | 342,100 | 1,132.4 | 1,092.2 |
| 12/09(火) | 1,146 | 1,168 | 1,128 | 1,138 | 559,700 | 1,134.2 | 1,088.7 |
| 12/08(月) | 1,120 | 1,165 | 1,120 | 1,149 | 521,300 | 1,132.2 | 1,086.4 |
| 12/05(金) | 1,109 | 1,149 | 1,108 | 1,112 | 444,600 | 1,131.8 | 1,083.0 |
| 12/04(木) | 1,123 | 1,176 | 1,121 | 1,127 | 724,000 | 1,140.6 | 1,081.0 |
| 12/03(水) | 1,140 | 1,218 | 1,113 | 1,144 | 1,049,000 | 1,152.2 | 1,079.7 |
| 12/02(火) | 1,143 | 1,148 | 1,113 | 1,128 | 453,900 | 1,154.0 | 1,078.9 |
| 12/01(月) | 1,149 | 1,169 | 1,128 | 1,147 | 537,700 | 1,135.0 | 1,078.3 |
| 11/28(金) | 1,176 | 1,191 | 1,153 | 1,156 | 779,500 | 1,124.9 | 1,077.4 |
| 11/27(木) | 1,153 | 1,203 | 1,144 | 1,186 | 1,208,900 | 1,107.1 | 1,076.7 |
| 11/26(水) | 1,047 | 1,156 | 1,034 | 1,153 | 1,320,800 | 1,078.8 | 1,074.6 |
| 11/25(火) | 1,101 | 1,105 | 1,025 | 1,033 | 804,000 | 1,055.0 | - |
| 11/21(金) | 1,063 | 1,127 | 1,061 | 1,097 | 875,300 | 1,042.0 | - |
| 11/20(木) | 1,057 | 1,074 | 1,045 | 1,067 | 496,500 | 1,037.2 | - |
| 11/19(水) | 1,039 | 1,065 | 1,019 | 1,044 | 609,200 | 1,041.2 | - |
| 11/18(火) | 983 | 1,042 | 980 | 1,034 | 1,098,700 | 1,051.9 | - |
| 11/17(月) | 1,075 | 1,078 | 967 | 968 | 2,060,000 | 1,058.2 | - |
| 11/14(金) | 1,071 | 1,079 | 1,056 | 1,073 | 683,200 | 1,079.4 | - |
| 11/13(木) | 1,098 | 1,113 | 1,087 | 1,087 | 619,000 | 1,070.7 | - |
| 11/12(水) | 1,069 | 1,108 | 1,065 | 1,098 | 438,000 | 1,057.6 | - |
| 11/11(火) | 1,080 | 1,081 | 1,053 | 1,066 | 434,200 | 1,045.5 | - |
| 11/10(月) | 1,047 | 1,075 | 1,047 | 1,074 | 427,800 | 1,042.2 | - |
| 11/07(金) | 1,005 | 1,032 | 1,003 | 1,029 | 273,500 | 1,043.2 | - |
| 11/06(木) | 1,043 | 1,050 | 1,021 | 1,021 | 265,500 | 1,050.3 | - |
| 11/05(水) | 1,049 | 1,051 | 1,011 | 1,037 | 359,900 | 1,058.6 | - |
| 11/04(火) | 1,076 | 1,076 | 1,049 | 1,049 | 308,500 | 1,070.1 | - |
| 10/31(金) | 1,065 | 1,083 | 1,064 | 1,079 | 205,100 | 1,084.9 | - |
| 10/30(木) | 1,059 | 1,074 | 1,056 | 1,065 | 285,100 | 1,092.1 | - |
| 10/29(水) | 1,095 | 1,098 | 1,063 | 1,063 | 630,400 | 1,104.1 | - |
| 10/28(火) | 1,115 | 1,116 | 1,095 | 1,095 | 266,800 | 1,119.0 | - |
| 10/27(月) | 1,128 | 1,139 | 1,116 | 1,123 | 187,500 | 1,126.7 | - |
| 10/24(金) | 1,125 | 1,125 | 1,112 | 1,114 | 126,900 | 1,124.5 | - |
| 10/23(木) | 1,127 | 1,131 | 1,114 | 1,125 | 202,100 | 1,118.4 | - |
| 10/22(水) | 1,132 | 1,150 | 1,127 | 1,137 | 266,000 | 1,110.7 | - |
| 10/21(火) | 1,125 | 1,146 | 1,116 | 1,133 | 304,400 | 1,105.9 | - |
