?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 1,742 | 1,781 | 1,688 | 1,781 | 313,900 | 1,696.0 | 1,535.3 |
| 08/12(水) | 1,668 | 1,730 | 1,660 | 1,725 | 236,900 | 1,666.4 | 1,518.6 |
| 08/10(月) | 1,645 | 1,680 | 1,603 | 1,649 | 231,100 | 1,643.6 | 1,505.1 |
| 08/07(金) | 1,665 | 1,681 | 1,612 | 1,645 | 385,700 | 1,627.2 | 1,492.1 |
| 08/06(木) | 1,620 | 1,694 | 1,601 | 1,680 | 248,700 | 1,612.8 | 1,478.4 |
| 08/05(水) | 1,627 | 1,703 | 1,612 | 1,633 | 304,500 | 1,588.0 | 1,461.3 |
| 08/04(火) | 1,575 | 1,616 | 1,545 | 1,611 | 185,500 | 1,583.2 | 1,446.4 |
| 08/03(月) | 1,631 | 1,631 | 1,502 | 1,567 | 386,500 | 1,575.8 | 1,432.8 |
| 07/31(金) | 1,516 | 1,602 | 1,516 | 1,573 | 381,400 | 1,567.6 | 1,416.8 |
| 07/30(木) | 1,620 | 1,621 | 1,515 | 1,556 | 458,000 | 1,543.0 | 1,401.0 |
| 07/29(水) | 1,592 | 1,635 | 1,587 | 1,609 | 564,700 | 1,510.2 | 1,386.6 |
| 07/28(火) | 1,540 | 1,610 | 1,508 | 1,574 | 615,400 | 1,484.0 | 1,368.0 |
| 07/27(月) | 1,467 | 1,555 | 1,451 | 1,526 | 529,000 | 1,485.4 | 1,352.8 |
| 07/24(金) | 1,392 | 1,490 | 1,357 | 1,450 | 779,300 | 1,508.2 | 1,338.9 |
| 07/23(木) | 1,422 | 1,458 | 1,386 | 1,392 | 631,200 | 1,537.8 | 1,333.9 |
| 07/22(水) | 1,501 | 1,513 | 1,436 | 1,478 | 742,600 | 1,548.2 | 1,327.4 |
| 07/21(火) | 1,619 | 1,663 | 1,567 | 1,581 | 739,700 | 1,533.8 | 1,316.0 |
| 07/17(金) | 1,558 | 1,642 | 1,520 | 1,640 | 995,300 | 1,483.6 | 1,300.6 |
| 07/16(木) | 1,430 | 1,618 | 1,408 | 1,598 | 1,118,900 | 1,419.4 | 1,283.4 |
| 07/15(水) | 1,466 | 1,534 | 1,371 | 1,444 | 1,641,600 | 1,360.6 | 1,274.6 |
| 07/14(火) | 1,346 | 1,431 | 1,335 | 1,406 | 380,100 | 1,334.0 | 1,273.1 |
| 07/13(月) | 1,304 | 1,338 | 1,282 | 1,330 | 245,700 | 1,325.8 | 1,272.8 |
| 07/10(金) | 1,302 | 1,324 | 1,292 | 1,319 | 195,200 | 1,337.0 | 1,273.8 |
| 07/09(木) | 1,281 | 1,318 | 1,269 | 1,304 | 268,100 | 1,338.2 | 1,276.7 |
| 07/08(水) | 1,390 | 1,395 | 1,293 | 1,311 | 305,700 | 1,337.8 | 1,278.0 |
| 07/07(火) | 1,379 | 1,392 | 1,335 | 1,365 | 318,100 | 1,326.2 | 1,279.4 |
| 07/06(月) | 1,320 | 1,437 | 1,317 | 1,386 | 654,800 | 1,305.4 | 1,280.3 |
| 07/03(金) | 1,358 | 1,368 | 1,292 | 1,325 | 270,700 | 1,282.4 | 1,280.2 |
| 07/02(木) | 1,303 | 1,347 | 1,278 | 1,302 | 368,500 | 1,250.4 | 1,277.7 |
| 07/01(水) | 1,255 | 1,278 | 1,236 | 1,253 | 256,500 | 1,225.8 | 1,274.2 |
| 06/30(火) | 1,266 | 1,282 | 1,212 | 1,261 | 202,600 | 1,214.2 | 1,272.4 |
| 06/29(月) | 1,199 | 1,286 | 1,199 | 1,271 | 462,900 | 1,190.8 | 1,271.6 |
| 06/26(金) | 1,169 | 1,188 | 1,151 | 1,165 | 220,500 | 1,175.6 | 1,267.2 |
| 06/25(木) | 1,200 | 1,200 | 1,149 | 1,179 | 227,800 | 1,178.2 | 1,269.9 |
| 06/24(水) | 1,196 | 1,220 | 1,183 | 1,195 | 307,300 | 1,207.6 | 1,271.2 |
| 06/23(火) | 1,183 | 1,196 | 1,141 | 1,144 | 462,300 | 1,214.4 | 1,271.5 |
| 06/22(月) | 1,178 | 1,201 | 1,142 | 1,195 | 398,600 | 1,224.0 | 1,273.8 |
| 06/19(金) | 1,296 | 1,312 | 1,142 | 1,178 | 1,107,600 | 1,224.6 | 1,274.6 |
| 06/18(木) | 1,230 | 1,363 | 1,215 | 1,326 | 601,400 | 1,230.6 | 1,272.6 |
| 06/17(水) | 1,200 | 1,229 | 1,159 | 1,229 | 486,900 | 1,241.4 | 1,265.6 |
| 06/16(火) | 1,180 | 1,200 | 1,148 | 1,192 | 577,200 | 1,276.6 | 1,263.6 |
| 06/15(月) | 1,251 | 1,292 | 1,193 | 1,198 | 735,400 | 1,318.2 | 1,263.0 |
| 06/12(金) | 1,210 | 1,286 | 1,167 | 1,208 | 1,806,700 | 1,349.4 | 1,267.7 |
| 06/11(木) | 1,364 | 1,415 | 1,357 | 1,380 | 842,400 | 1,386.0 | 1,274.1 |
| 06/10(水) | 1,400 | 1,450 | 1,373 | 1,405 | 520,600 | 1,377.4 | 1,270.5 |
| 06/09(火) | 1,369 | 1,421 | 1,346 | 1,400 | 365,400 | 1,365.8 | 1,264.8 |
| 06/08(月) | 1,331 | 1,398 | 1,326 | 1,354 | 528,500 | 1,363.0 | 1,259.6 |
| 06/05(金) | 1,363 | 1,432 | 1,347 | 1,391 | 283,900 | 1,368.8 | 1,257.0 |
| 06/04(木) | 1,311 | 1,382 | 1,294 | 1,337 | 293,100 | 1,343.2 | 1,252.1 |
| 06/03(水) | 1,388 | 1,403 | 1,307 | 1,347 | 358,700 | 1,319.0 | 1,253.2 |
| 06/02(火) | 1,370 | 1,420 | 1,321 | 1,386 | 467,600 | 1,291.0 | 1,255.2 |
| 06/01(月) | 1,305 | 1,383 | 1,290 | 1,383 | 764,800 | 1,262.2 | 1,257.2 |
| 05/29(金) | 1,240 | 1,302 | 1,228 | 1,263 | 295,500 | 1,217.6 | 1,260.2 |
| 05/28(木) | 1,224 | 1,253 | 1,191 | 1,216 | 264,900 | 1,211.6 | 1,268.6 |
| 05/27(水) | 1,219 | 1,236 | 1,189 | 1,207 | 218,700 | 1,210.6 | 1,283.7 |
| 05/26(火) | 1,151 | 1,249 | 1,133 | 1,242 | 407,800 | 1,209.8 | 1,299.3 |
| 05/25(月) | 1,241 | 1,241 | 1,141 | 1,160 | 458,900 | 1,201.6 | 1,311.6 |
| 05/22(金) | 1,199 | 1,233 | 1,174 | 1,233 | 246,700 | 1,212.4 | 1,322.2 |
| 05/21(木) | 1,210 | 1,232 | 1,204 | 1,211 | 181,200 | 1,191.8 | 1,327.8 |
| 05/20(水) | 1,258 | 1,261 | 1,160 | 1,203 | 435,500 | 1,179.4 | 1,333.7 |
| 05/19(火) | 1,219 | 1,243 | 1,182 | 1,201 | 414,500 | 1,174.6 | 1,337.0 |
| 05/18(月) | 1,190 | 1,221 | 1,167 | 1,214 | 340,300 | 1,170.0 | 1,343.2 |
| 05/15(金) | 1,160 | 1,179 | 1,125 | 1,130 | 209,500 | 1,190.4 | 1,345.9 |
| 05/14(木) | 1,149 | 1,182 | 1,110 | 1,149 | 521,200 | 1,237.8 | 1,352.0 |
| 05/13(水) | 1,187 | 1,206 | 1,166 | 1,179 | 357,600 | 1,266.0 | 1,357.9 |
| 05/12(火) | 1,286 | 1,286 | 1,158 | 1,178 | 574,200 | 1,282.8 | 1,360.6 |
| 05/11(月) | 1,355 | 1,367 | 1,312 | 1,316 | 185,700 | 1,301.4 | 1,365.2 |
| 05/08(金) | 1,318 | 1,383 | 1,291 | 1,367 | 287,200 | 1,295.6 | 1,361.1 |
| 05/07(木) | 1,293 | 1,300 | 1,263 | 1,290 | 203,900 | 1,276.0 | 1,353.9 |
| 05/01(金) | 1,298 | 1,298 | 1,250 | 1,263 | 194,900 | 1,291.0 | 1,352.5 |
| 04/30(木) | 1,261 | 1,275 | 1,245 | 1,271 | 194,700 | 1,317.8 | 1,353.3 |
| 04/28(火) | 1,269 | 1,294 | 1,244 | 1,287 | 315,000 | 1,350.8 | 1,355.8 |
| 04/27(月) | 1,377 | 1,377 | 1,251 | 1,269 | 501,500 | 1,385.2 | 1,356.4 |
| 04/24(金) | 1,380 | 1,383 | 1,304 | 1,365 | 406,500 | 1,425.8 | 1,357.6 |
| 04/23(木) | 1,436 | 1,471 | 1,390 | 1,397 | 187,400 | 1,471.4 | 1,357.3 |
| 04/22(水) | 1,454 | 1,472 | 1,425 | 1,436 | 163,500 | 1,511.6 | 1,359.7 |
| 04/21(火) | 1,480 | 1,485 | 1,430 | 1,459 | 275,200 | 1,534.0 | 1,360.6 |
| 04/20(月) | 1,538 | 1,542 | 1,453 | 1,472 | 500,900 | 1,527.2 | 1,363.5 |
| 04/17(金) | 1,599 | 1,615 | 1,559 | 1,593 | 331,000 | 1,507.6 | 1,353.8 |
| 04/16(木) | 1,564 | 1,607 | 1,551 | 1,598 | 611,200 | 1,460.6 | 1,337.7 |
| 04/15(水) | 1,465 | 1,555 | 1,456 | 1,548 | 648,600 | 1,398.0 | 1,321.8 |
| 04/14(火) | 1,419 | 1,467 | 1,410 | 1,425 | 414,400 | 1,359.8 | 1,309.8 |
| 04/13(月) | 1,301 | 1,386 | 1,301 | 1,374 | 377,400 | 1,331.2 | 1,299.4 |
| 04/10(金) | 1,285 | 1,358 | 1,283 | 1,358 | 407,200 | 1,312.8 | 1,290.5 |
| 04/09(木) | 1,353 | 1,356 | 1,275 | 1,285 | 485,300 | 1,300.6 | 1,278.0 |
| 04/08(水) | 1,337 | 1,365 | 1,316 | 1,357 | 446,000 | 1,293.0 | 1,266.6 |
| 04/07(火) | 1,297 | 1,337 | 1,271 | 1,282 | 284,900 | 1,280.2 | 1,253.9 |
| 04/06(月) | 1,298 | 1,304 | 1,261 | 1,282 | 396,200 | 1,266.2 | 1,243.9 |
| 04/03(金) | 1,258 | 1,297 | 1,249 | 1,297 | 268,600 | 1,247.4 | 1,235.9 |
| 04/02(木) | 1,286 | 1,318 | 1,232 | 1,247 | 351,100 | 1,239.0 | 1,227.2 |
| 04/01(水) | 1,256 | 1,307 | 1,246 | 1,293 | 488,000 | 1,246.2 | 1,217.4 |
| 03/31(火) | 1,198 | 1,252 | 1,192 | 1,212 | 380,900 | 1,254.2 | 1,205.2 |
| 03/30(月) | 1,225 | 1,235 | 1,174 | 1,188 | 445,300 | 1,272.4 | 1,200.3 |
| 03/27(金) | 1,270 | 1,292 | 1,241 | 1,255 | 323,900 | 1,294.2 | 1,197.2 |
| 03/26(木) | 1,307 | 1,331 | 1,278 | 1,283 | 372,100 | 1,315.0 | 1,191.2 |
| 03/25(水) | 1,292 | 1,373 | 1,290 | 1,333 | 425,200 | 1,349.8 | 1,182.9 |
| 03/24(火) | 1,327 | 1,346 | 1,258 | 1,303 | 531,700 | 1,374.8 | 1,174.0 |
| 03/23(月) | 1,312 | 1,353 | 1,274 | 1,297 | 830,100 | 1,420.4 | 1,166.3 |
| 03/19(木) | 1,437 | 1,472 | 1,350 | 1,359 | 1,069,200 | 1,407.2 | 1,159.8 |
| 03/18(水) | 1,465 | 1,515 | 1,400 | 1,457 | 932,000 | 1,373.2 | 1,153.4 |
| 03/17(火) | 1,600 | 1,630 | 1,404 | 1,458 | 3,694,000 | 1,321.8 | 1,143.5 |
| 03/16(月) | 1,531 | 1,531 | 1,531 | 1,531 | 127,600 | 1,280.2 | 1,131.8 |
| 03/13(金) | 1,168 | 1,268 | 1,164 | 1,231 | 978,400 | 1,207.0 | 1,119.2 |
| 03/12(木) | 1,165 | 1,205 | 1,156 | 1,189 | 299,100 | 1,191.0 | 1,120.3 |
| 03/11(水) | 1,245 | 1,246 | 1,181 | 1,200 | 515,900 | 1,162.0 | 1,131.8 |
| 03/10(火) | 1,195 | 1,257 | 1,166 | 1,250 | 732,700 | 1,122.0 | 1,142.4 |
| 03/09(月) | 1,105 | 1,205 | 1,101 | 1,165 | 847,800 | 1,080.2 | 1,155.6 |
| 03/06(金) | 1,050 | 1,170 | 1,045 | 1,151 | 798,300 | 1,053.4 | 1,172.6 |
| 03/05(木) | 1,048 | 1,060 | 1,025 | 1,044 | 273,300 | 1,039.6 | 1,190.8 |
| 03/04(水) | 1,026 | 1,047 | 982 | 1,000 | 360,400 | 1,046.8 | 1,215.9 |
| 03/03(火) | 1,035 | 1,059 | 1,001 | 1,041 | 344,400 | 1,047.4 | 1,241.6 |
| 03/02(月) | 1,097 | 1,097 | 1,031 | 1,031 | 329,400 | 1,036.4 | 1,262.0 |
| 02/27(金) | 1,110 | 1,120 | 1,071 | 1,082 | 357,100 | 1,048.2 | 1,282.4 |
| 02/26(木) | 1,005 | 1,091 | 1,005 | 1,080 | 402,300 | 1,054.0 | 1,303.1 |
| 02/25(水) | 1,024 | 1,039 | 998 | 1,003 | 276,100 | 1,058.8 | 1,323.6 |
| 02/24(火) | 1,068 | 1,075 | 976 | 986 | 658,700 | 1,073.6 | 1,345.0 |
| 02/20(金) | 1,081 | 1,101 | 1,078 | 1,090 | 313,800 | 1,098.4 | 1,368.8 |
| 02/19(木) | 1,114 | 1,140 | 1,096 | 1,111 | 266,700 | 1,102.4 | 1,391.3 |
| 02/18(水) | 1,081 | 1,109 | 1,077 | 1,104 | 177,700 | 1,107.4 | 1,413.3 |
| 02/17(火) | 1,108 | 1,120 | 1,071 | 1,077 | 369,500 | 1,126.0 | 1,441.4 |
| 02/16(月) | 1,085 | 1,152 | 1,043 | 1,110 | 688,100 | 1,152.6 | 1,470.1 |
| 02/13(金) | 1,106 | 1,133 | 1,097 | 1,110 | 436,000 | 1,164.0 | 1,493.1 |
| 02/12(木) | 1,210 | 1,216 | 1,134 | 1,136 | 520,400 | 1,184.8 | 1,518.2 |
| 02/10(火) | 1,200 | 1,237 | 1,185 | 1,197 | 476,800 | 1,209.6 | 1,542.2 |
| 02/09(月) | 1,221 | 1,242 | 1,188 | 1,210 | 556,500 | 1,265.2 | 1,566.9 |
| 02/06(金) | 1,187 | 1,212 | 1,124 | 1,167 | 1,184,900 | 1,316.6 | 1,589.8 |
| 02/05(木) | 1,233 | 1,235 | 1,152 | 1,214 | 1,570,600 | 1,399.0 | 1,613.5 |
| 02/04(水) | 1,449 | 1,454 | 1,253 | 1,260 | 1,825,800 | 1,474.2 | 1,630.6 |
| 02/03(火) | 1,496 | 1,509 | 1,466 | 1,475 | 299,500 | 1,543.4 | 1,646.5 |
| 02/02(月) | 1,565 | 1,579 | 1,443 | 1,467 | 546,100 | 1,582.6 | 1,652.8 |
| 01/30(金) | 1,573 | 1,600 | 1,568 | 1,579 | 248,400 | 1,617.8 | 1,656.5 |
| 01/29(木) | 1,584 | 1,611 | 1,561 | 1,590 | 333,400 | 1,612.0 | 1,653.9 |
| 01/28(水) | 1,640 | 1,659 | 1,586 | 1,606 | 425,900 | 1,602.2 | 1,648.8 |
| 01/27(火) | 1,643 | 1,744 | 1,638 | 1,671 | 577,400 | 1,601.2 | 1,640.8 |
| 01/26(月) | 1,638 | 1,678 | 1,602 | 1,643 | 746,600 | 1,585.2 | 1,633.2 |
| 01/23(金) | 1,541 | 1,597 | 1,535 | 1,550 | 298,000 | 1,564.6 | 1,623.6 |
| 01/22(木) | 1,626 | 1,627 | 1,535 | 1,541 | 657,500 | 1,570.4 | 1,617.5 |
| 01/21(水) | 1,671 | 1,715 | 1,591 | 1,601 | 1,616,500 | 1,592.8 | 1,612.8 |
| 01/20(火) | 1,540 | 1,604 | 1,517 | 1,591 | 378,200 | 1,605.0 | 1,606.8 |
| 01/19(月) | 1,555 | 1,614 | 1,451 | 1,540 | 1,196,000 | 1,648.0 | 1,605.2 |
| 01/16(金) | 1,604 | 1,619 | 1,558 | 1,579 | 718,600 | 1,699.0 | 1,598.3 |
| 01/15(木) | 1,622 | 1,675 | 1,600 | 1,653 | 523,900 | 1,720.2 | 1,589.1 |
| 01/14(水) | 1,750 | 1,809 | 1,632 | 1,662 | 588,800 | 1,736.8 | 1,577.2 |
| 01/13(火) | 1,835 | 1,848 | 1,744 | 1,806 | 426,400 | 1,751.8 | 1,565.3 |
| 01/09(金) | 1,669 | 1,795 | 1,661 | 1,795 | 313,200 | 1,753.4 | 1,544.8 |
| 01/08(木) | 1,699 | 1,720 | 1,661 | 1,685 | 376,700 | 1,750.8 | 1,522.8 |
| 01/07(水) | 1,697 | 1,749 | 1,686 | 1,736 | 305,300 | 1,766.0 | 1,509.0 |
| 01/06(火) | 1,800 | 1,809 | 1,713 | 1,737 | 541,700 | 1,746.8 | 1,492.8 |
| 01/05(月) | 1,838 | 1,900 | 1,775 | 1,814 | 722,900 | 1,731.0 | 1,474.3 |
| 12/30(火) | 1,700 | 1,812 | 1,676 | 1,782 | 1,129,900 | 1,695.0 | 1,457.6 |
| 12/29(月) | 1,680 | 1,790 | 1,641 | 1,761 | 712,400 | 1,650.2 | 1,441.0 |
| 12/26(金) | 1,658 | 1,695 | 1,622 | 1,640 | 518,400 | 1,600.8 | 1,429.3 |
| 12/25(木) | 1,633 | 1,658 | 1,585 | 1,658 | 378,200 | 1,565.6 | - |
| 12/24(水) | 1,563 | 1,665 | 1,562 | 1,634 | 686,700 | 1,515.0 | - |
| 12/23(火) | 1,520 | 1,598 | 1,505 | 1,558 | 695,200 | 1,484.2 | - |
| 12/22(月) | 1,494 | 1,544 | 1,458 | 1,514 | 662,700 | 1,453.6 | - |
| 12/19(金) | 1,404 | 1,494 | 1,393 | 1,464 | 493,800 | 1,430.2 | - |
| 12/18(木) | 1,475 | 1,495 | 1,352 | 1,405 | 689,200 | 1,422.2 | - |
| 12/17(水) | 1,393 | 1,488 | 1,377 | 1,480 | 605,700 | 1,431.2 | - |
| 12/16(火) | 1,380 | 1,439 | 1,330 | 1,405 | 475,800 | 1,445.6 | - |
| 12/15(月) | 1,415 | 1,489 | 1,361 | 1,397 | 1,199,400 | 1,438.0 | - |
| 12/12(金) | 1,421 | 1,450 | 1,388 | 1,424 | 810,200 | 1,428.2 | - |
| 12/11(木) | 1,442 | 1,467 | 1,330 | 1,450 | 1,124,400 | 1,414.4 | - |
| 12/10(水) | 1,375 | 1,575 | 1,364 | 1,552 | 1,158,300 | 1,397.6 | - |
| 12/09(火) | 1,360 | 1,394 | 1,348 | 1,367 | 216,900 | 1,345.6 | - |
| 12/08(月) | 1,370 | 1,434 | 1,311 | 1,348 | 657,600 | 1,321.6 | - |
| 12/05(金) | 1,340 | 1,370 | 1,320 | 1,355 | 346,800 | 1,319.8 | - |
| 12/04(木) | 1,262 | 1,366 | 1,260 | 1,366 | 488,600 | 1,315.2 | - |
| 12/03(水) | 1,251 | 1,308 | 1,161 | 1,292 | 800,100 | 1,296.8 | - |
| 12/02(火) | 1,312 | 1,364 | 1,218 | 1,247 | 1,047,000 | 1,317.6 | - |
| 12/01(月) | 1,350 | 1,388 | 1,300 | 1,339 | 708,000 | 1,341.8 | - |
| 11/28(金) | 1,304 | 1,349 | 1,282 | 1,332 | 905,000 | 1,367.4 | - |
| 11/27(木) | 1,367 | 1,388 | 1,272 | 1,274 | 1,675,700 | - | - |
| 11/26(水) | 1,370 | 1,430 | 1,239 | 1,396 | 2,820,700 | - | - |
| 11/25(火) | 1,380 | 1,400 | 1,307 | 1,368 | 3,882,100 | - | - |
| 11/21(金) | 1,200 | 1,470 | 1,140 | 1,467 | 15,199,400 | - | - |
