?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 7,121 | 7,121 | 6,852 | 6,933 | 4,618,700 | 7,052.2 | 7,089.7 |
| 08/13(木) | 7,206 | 7,229 | 7,060 | 7,175 | 2,369,600 | 7,018.4 | 7,106.2 |
| 08/12(水) | 7,096 | 7,198 | 7,042 | 7,184 | 2,244,000 | 6,921.0 | 7,124.0 |
| 08/10(月) | 6,900 | 7,112 | 6,837 | 7,112 | 2,860,400 | 6,820.2 | 7,138.3 |
| 08/07(金) | 6,699 | 6,857 | 6,695 | 6,857 | 1,897,700 | 6,735.2 | 7,159.5 |
| 08/06(木) | 6,620 | 6,764 | 6,578 | 6,764 | 3,147,300 | 6,750.2 | 7,182.0 |
| 08/05(水) | 6,601 | 6,693 | 6,601 | 6,688 | 2,782,100 | 6,811.6 | 7,202.7 |
| 08/04(火) | 6,630 | 6,680 | 6,575 | 6,680 | 3,013,700 | 6,887.8 | 7,236.5 |
| 08/03(月) | 6,811 | 6,812 | 6,608 | 6,687 | 3,532,400 | 6,951.6 | 7,272.3 |
| 07/31(金) | 6,950 | 6,993 | 6,873 | 6,932 | 2,876,800 | 6,983.8 | 7,302.2 |
| 07/30(木) | 6,950 | 7,087 | 6,910 | 7,071 | 2,701,800 | 7,080.6 | 7,326.2 |
| 07/29(水) | 7,098 | 7,110 | 6,922 | 7,069 | 2,859,900 | 7,108.8 | 7,343.4 |
| 07/28(火) | 6,958 | 7,149 | 6,941 | 6,999 | 4,135,500 | 7,156.2 | 7,358.0 |
| 07/27(月) | 7,055 | 7,100 | 6,795 | 6,848 | 6,311,000 | 7,235.8 | 7,378.9 |
| 07/24(金) | 7,298 | 7,509 | 7,229 | 7,416 | 2,827,400 | 7,331.2 | 7,407.0 |
| 07/23(木) | 7,312 | 7,319 | 7,163 | 7,212 | 2,609,800 | 7,296.2 | 7,413.0 |
| 07/22(水) | 7,355 | 7,393 | 7,303 | 7,306 | 2,064,700 | 7,279.4 | 7,430.5 |
| 07/21(火) | 7,280 | 7,444 | 7,246 | 7,397 | 3,264,000 | 7,266.4 | 7,439.2 |
| 07/17(金) | 7,243 | 7,344 | 7,210 | 7,325 | 2,964,200 | 7,233.0 | 7,440.4 |
| 07/16(木) | 7,191 | 7,306 | 7,148 | 7,241 | 2,301,400 | 7,245.8 | 7,445.4 |
| 07/15(水) | 7,200 | 7,231 | 7,105 | 7,128 | 2,330,400 | 7,269.4 | 7,452.9 |
| 07/14(火) | 7,250 | 7,342 | 7,168 | 7,241 | 1,973,600 | 7,312.8 | 7,470.2 |
| 07/13(月) | 7,345 | 7,350 | 7,136 | 7,230 | 2,054,100 | 7,388.6 | 7,475.6 |
| 07/10(金) | 7,353 | 7,420 | 7,312 | 7,389 | 2,663,200 | 7,450.8 | 7,485.0 |
| 07/09(木) | 7,345 | 7,460 | 7,313 | 7,359 | 2,213,200 | 7,501.4 | 7,491.6 |
| 07/08(水) | 7,733 | 7,762 | 7,345 | 7,345 | 3,515,600 | 7,513.6 | 7,499.9 |
| 07/07(火) | 7,652 | 7,654 | 7,545 | 7,620 | 2,451,200 | 7,500.8 | 7,503.0 |
| 07/06(月) | 7,651 | 7,719 | 7,514 | 7,541 | 1,563,600 | 7,483.6 | 7,503.0 |
| 07/03(金) | 7,780 | 7,939 | 7,641 | 7,642 | 2,754,300 | 7,490.2 | 7,507.9 |
| 07/02(木) | 7,370 | 7,484 | 7,265 | 7,420 | 2,366,800 | 7,448.6 | 7,517.9 |
| 07/01(水) | 7,400 | 7,494 | 7,249 | 7,281 | 2,245,500 | 7,471.4 | 7,530.8 |
| 06/30(火) | 7,585 | 7,630 | 7,488 | 7,534 | 2,303,800 | 7,515.2 | 7,554.7 |
| 06/29(月) | 7,453 | 7,660 | 7,441 | 7,574 | 2,809,400 | 7,495.2 | 7,556.8 |
| 06/26(金) | 7,474 | 7,540 | 7,434 | 7,434 | 2,058,200 | 7,484.8 | 7,578.5 |
| 06/25(木) | 7,564 | 7,596 | 7,463 | 7,534 | 1,882,900 | 7,508.0 | 7,604.7 |
| 06/24(水) | 7,530 | 7,583 | 7,466 | 7,500 | 1,977,300 | 7,514.4 | 7,616.8 |
| 06/23(火) | 7,542 | 7,560 | 7,434 | 7,434 | 2,411,300 | 7,544.4 | 7,632.8 |
| 06/22(月) | 7,488 | 7,583 | 7,442 | 7,522 | 1,238,100 | 7,562.2 | 7,652.8 |
| 06/19(金) | 7,514 | 7,550 | 7,386 | 7,550 | 3,697,700 | 7,543.4 | 7,667.4 |
| 06/18(木) | 7,674 | 7,678 | 7,480 | 7,566 | 1,954,000 | 7,523.4 | 7,682.9 |
| 06/17(水) | 7,532 | 7,689 | 7,532 | 7,650 | 1,745,000 | 7,495.8 | 7,704.1 |
| 06/16(火) | 7,562 | 7,719 | 7,442 | 7,523 | 2,083,200 | 7,477.8 | 7,710.3 |
| 06/15(月) | 7,388 | 7,567 | 7,376 | 7,428 | 1,824,000 | 7,448.4 | 7,721.1 |
| 06/12(金) | 7,447 | 7,506 | 7,390 | 7,450 | 2,581,900 | 7,455.8 | 7,742.1 |
| 06/11(木) | 7,270 | 7,472 | 7,270 | 7,428 | 2,164,800 | 7,476.6 | 7,760.1 |
| 06/10(水) | 7,341 | 7,560 | 7,331 | 7,560 | 2,962,000 | 7,504.4 | 7,786.8 |
| 06/09(火) | 7,420 | 7,471 | 7,324 | 7,376 | 2,715,900 | 7,477.0 | 7,814.2 |
| 06/08(月) | 7,500 | 7,599 | 7,430 | 7,465 | 2,319,900 | 7,525.4 | 7,843.8 |
| 06/05(金) | 7,649 | 7,658 | 7,504 | 7,554 | 2,116,500 | 7,565.2 | 7,862.8 |
| 06/04(木) | 7,400 | 7,595 | 7,357 | 7,567 | 2,311,000 | 7,632.8 | 7,858.4 |
| 06/03(水) | 7,500 | 7,629 | 7,387 | 7,423 | 2,654,400 | 7,668.0 | 7,909.6 |
| 06/02(火) | 7,601 | 7,624 | 7,488 | 7,618 | 2,597,400 | 7,759.0 | 7,969.7 |
| 06/01(月) | 7,956 | 7,964 | 7,606 | 7,664 | 2,884,200 | 7,752.6 | 8,015.4 |
| 05/29(金) | 7,699 | 7,944 | 7,677 | 7,892 | 5,543,000 | 7,843.2 | 8,056.6 |
| 05/28(木) | 7,880 | 7,936 | 7,726 | 7,743 | 1,962,700 | 7,882.8 | 8,094.6 |
| 05/27(水) | 7,646 | 7,888 | 7,625 | 7,878 | 3,277,400 | 7,901.4 | 8,118.9 |
| 05/26(火) | 7,957 | 7,964 | 7,580 | 7,586 | 3,196,500 | 7,905.6 | 8,147.4 |
| 05/25(月) | 8,013 | 8,215 | 8,003 | 8,117 | 1,670,400 | 7,975.6 | 8,190.2 |
| 05/22(金) | 7,804 | 8,090 | 7,795 | 8,090 | 1,924,300 | 7,929.2 | 8,206.4 |
| 05/21(木) | 8,049 | 8,151 | 7,815 | 7,836 | 2,152,600 | 7,898.8 | 8,226.2 |
| 05/20(水) | 7,873 | 8,047 | 7,864 | 7,899 | 2,507,400 | 7,950.8 | 8,259.7 |
| 05/19(火) | 7,979 | 8,022 | 7,843 | 7,936 | 2,367,900 | 7,932.0 | 8,294.8 |
| 05/18(月) | 7,892 | 8,013 | 7,787 | 7,885 | 1,512,400 | 7,903.6 | 8,332.6 |
| 05/15(金) | 7,946 | 8,111 | 7,925 | 7,938 | 2,260,800 | 7,917.2 | 8,366.8 |
| 05/14(木) | 7,850 | 8,096 | 7,777 | 8,096 | 2,811,500 | 7,909.6 | 8,403.9 |
| 05/13(水) | 7,753 | 7,841 | 7,691 | 7,805 | 2,385,200 | 7,909.4 | 8,431.2 |
| 05/12(火) | 7,850 | 7,961 | 7,752 | 7,794 | 2,123,700 | 7,997.4 | 8,486.9 |
| 05/11(月) | 7,821 | 7,996 | 7,740 | 7,953 | 3,038,800 | 8,061.8 | 8,535.2 |
| 05/08(金) | 8,245 | 8,248 | 7,865 | 7,900 | 4,228,200 | 8,059.2 | 8,561.5 |
| 05/07(木) | 7,765 | 8,148 | 7,727 | 8,095 | 6,790,800 | 7,968.2 | 8,591.9 |
| 05/01(金) | 8,529 | 8,893 | 8,245 | 8,245 | 5,927,700 | 8,118.2 | 8,609.7 |
| 04/30(木) | 8,000 | 8,236 | 7,833 | 8,116 | 6,603,000 | 8,254.4 | 8,617.9 |
| 04/28(火) | 7,580 | 7,948 | 7,570 | 7,940 | 5,707,500 | 8,383.2 | 8,631.8 |
| 04/27(月) | 7,961 | 8,034 | 7,402 | 7,445 | 10,085,300 | 8,534.0 | 8,643.1 |
| 04/24(金) | 8,994 | 9,013 | 8,702 | 8,845 | 4,079,800 | 8,813.8 | 8,663.2 |
| 04/23(木) | 8,760 | 8,984 | 8,681 | 8,926 | 2,796,800 | 8,714.6 | 8,655.4 |
| 04/22(水) | 8,747 | 8,888 | 8,663 | 8,760 | 2,860,500 | 8,647.6 | 8,657.8 |
| 04/21(火) | 8,744 | 8,788 | 8,467 | 8,694 | 2,248,400 | 8,627.0 | 8,680.1 |
| 04/20(月) | 8,599 | 8,920 | 8,580 | 8,844 | 3,234,900 | 8,592.2 | 8,697.0 |
| 04/17(金) | 8,435 | 8,462 | 8,306 | 8,349 | 2,446,500 | 8,540.4 | 8,717.8 |
| 04/16(木) | 8,624 | 8,777 | 8,583 | 8,591 | 2,218,700 | 8,605.6 | 8,761.0 |
| 04/15(水) | 8,512 | 8,693 | 8,511 | 8,657 | 1,925,400 | 8,642.4 | 8,795.9 |
| 04/14(火) | 8,639 | 8,656 | 8,425 | 8,520 | 1,975,400 | 8,687.6 | 8,830.4 |
| 04/13(月) | 8,564 | 8,675 | 8,512 | 8,585 | 1,432,700 | 8,731.4 | 8,868.8 |
| 04/10(金) | 8,750 | 8,816 | 8,538 | 8,675 | 2,506,100 | 8,787.4 | 8,908.9 |
| 04/09(木) | 8,818 | 8,952 | 8,775 | 8,775 | 1,911,600 | 8,808.2 | 8,951.0 |
| 04/08(水) | 9,039 | 9,080 | 8,780 | 8,883 | 2,898,900 | 8,892.8 | 8,990.2 |
| 04/07(火) | 8,779 | 8,882 | 8,680 | 8,739 | 1,648,400 | 8,916.2 | 9,029.8 |
| 04/06(月) | 8,785 | 9,012 | 8,722 | 8,865 | 1,704,600 | 8,890.6 | 9,086.0 |
| 04/03(金) | 9,219 | 9,220 | 8,735 | 8,779 | 2,330,600 | 8,849.6 | 9,149.6 |
| 04/02(木) | 9,338 | 9,344 | 8,973 | 9,198 | 3,947,800 | 8,801.8 | 9,210.3 |
| 04/01(水) | 8,898 | 9,000 | 8,820 | 9,000 | 2,175,900 | 8,652.4 | 9,256.4 |
| 03/31(火) | 8,568 | 8,732 | 8,415 | 8,611 | 3,313,700 | 8,544.8 | 9,300.4 |
| 03/30(月) | 8,258 | 8,705 | 8,240 | 8,660 | 3,399,400 | 8,467.4 | 9,353.1 |
| 03/27(金) | 8,529 | 8,553 | 8,344 | 8,540 | 2,409,500 | 8,324.8 | 9,390.5 |
| 03/26(木) | 8,441 | 8,478 | 8,359 | 8,451 | 1,570,300 | 8,346.8 | 9,424.9 |
| 03/25(水) | 8,524 | 8,543 | 8,387 | 8,462 | 2,197,300 | 8,453.8 | 9,453.7 |
| 03/24(火) | 8,157 | 8,224 | 8,046 | 8,224 | 1,698,000 | 8,625.0 | 9,486.5 |
| 03/23(月) | 8,350 | 8,400 | 7,946 | 7,947 | 4,261,100 | 8,803.6 | 9,528.7 |
| 03/19(木) | 8,836 | 8,865 | 8,609 | 8,650 | 3,153,700 | 9,086.6 | 9,578.8 |
| 03/18(水) | 9,036 | 9,188 | 8,855 | 8,986 | 2,529,400 | 9,242.4 | 9,593.7 |
| 03/17(火) | 9,352 | 9,459 | 9,269 | 9,318 | 1,806,700 | 9,338.2 | 9,599.3 |
| 03/16(月) | 9,212 | 9,242 | 9,024 | 9,117 | 1,801,300 | 9,378.6 | 9,570.9 |
| 03/13(金) | 9,279 | 9,478 | 9,279 | 9,362 | 2,111,400 | 9,451.2 | 9,571.2 |
| 03/12(木) | 9,425 | 9,497 | 9,299 | 9,429 | 1,817,300 | 9,496.0 | 9,544.8 |
| 03/11(水) | 9,576 | 9,689 | 9,465 | 9,465 | 1,565,100 | 9,555.6 | 9,520.9 |
| 03/10(火) | 9,639 | 9,702 | 9,430 | 9,520 | 2,228,900 | 9,614.0 | 9,494.4 |
| 03/09(月) | 9,136 | 9,628 | 9,116 | 9,480 | 3,117,600 | 9,684.4 | 9,465.6 |
| 03/06(金) | 9,577 | 9,646 | 9,492 | 9,586 | 1,997,200 | 9,817.4 | 9,418.8 |
| 03/05(木) | 9,971 | 10,090 | 9,676 | 9,727 | 2,145,600 | 9,991.2 | 9,373.2 |
| 03/04(水) | 9,750 | 9,822 | 9,603 | 9,757 | 2,583,900 | 10,104.8 | 9,329.8 |
| 03/03(火) | 9,939 | 10,030 | 9,792 | 9,872 | 1,849,000 | 10,223.4 | 9,287.3 |
| 03/02(月) | 10,390 | 10,520 | 10,110 | 10,145 | 2,092,300 | 10,269.0 | 9,242.5 |
| 02/27(金) | 10,410 | 10,570 | 10,375 | 10,455 | 2,840,500 | 10,226.0 | 9,172.7 |
| 02/26(木) | 10,290 | 10,400 | 10,185 | 10,295 | 2,462,300 | 10,054.0 | 9,087.1 |
| 02/25(水) | 10,700 | 10,700 | 10,205 | 10,350 | 2,905,200 | 9,875.0 | 9,005.0 |
| 02/24(火) | 10,220 | 10,220 | 9,902 | 10,100 | 3,178,500 | 9,639.0 | 8,920.2 |
| 02/20(金) | 9,675 | 9,955 | 9,653 | 9,930 | 3,008,100 | 9,475.4 | 8,846.2 |
| 02/19(木) | 9,348 | 9,627 | 9,337 | 9,595 | 2,179,500 | 9,345.4 | 8,792.8 |
| 02/18(水) | 9,219 | 9,400 | 9,219 | 9,400 | 1,435,000 | 9,266.4 | 8,750.1 |
| 02/17(火) | 9,212 | 9,243 | 9,131 | 9,170 | 2,114,200 | 9,190.8 | 8,711.6 |
| 02/16(月) | 9,300 | 9,319 | 9,200 | 9,282 | 1,526,100 | 9,182.0 | 8,681.6 |
| 02/13(金) | 9,101 | 9,342 | 9,038 | 9,280 | 3,429,500 | 9,047.2 | 8,650.2 |
| 02/12(木) | 9,227 | 9,310 | 9,156 | 9,200 | 2,381,100 | 9,016.2 | 8,615.0 |
| 02/10(火) | 9,104 | 9,175 | 9,003 | 9,022 | 2,125,100 | 8,916.6 | 8,579.1 |
| 02/09(月) | 9,397 | 9,460 | 9,012 | 9,126 | 3,667,500 | 8,878.4 | 8,558.8 |
| 02/06(金) | 8,850 | 8,900 | 8,608 | 8,608 | 3,777,900 | 8,813.6 | - |
| 02/05(木) | 9,152 | 9,441 | 8,983 | 9,125 | 5,012,600 | 8,852.2 | - |
| 02/04(水) | 8,700 | 8,790 | 8,642 | 8,702 | 2,410,200 | 8,689.0 | - |
| 02/03(火) | 8,802 | 8,985 | 8,745 | 8,831 | 2,561,400 | 8,638.0 | - |
| 02/02(月) | 8,951 | 9,033 | 8,802 | 8,802 | 2,649,300 | 8,600.2 | - |
| 01/30(金) | 8,759 | 8,982 | 8,592 | 8,801 | 4,759,000 | 8,578.4 | - |
| 01/29(木) | 8,339 | 8,430 | 8,275 | 8,309 | 2,367,500 | 8,568.8 | - |
| 01/28(水) | 8,451 | 8,560 | 8,365 | 8,447 | 1,817,200 | 8,587.0 | - |
| 01/27(火) | 8,662 | 8,686 | 8,515 | 8,642 | 2,097,900 | 8,560.6 | - |
| 01/26(月) | 8,454 | 8,693 | 8,450 | 8,693 | 2,019,500 | 8,480.8 | - |
| 01/23(金) | 8,651 | 8,796 | 8,609 | 8,753 | 3,173,700 | 8,387.8 | - |
| 01/22(木) | 8,465 | 8,470 | 8,297 | 8,400 | 1,990,700 | 8,287.6 | - |
| 01/21(水) | 8,202 | 8,315 | 8,171 | 8,315 | 1,755,300 | 8,326.4 | - |
| 01/20(火) | 8,250 | 8,296 | 8,182 | 8,243 | 1,557,500 | 8,369.0 | - |
| 01/19(月) | 8,245 | 8,307 | 8,168 | 8,228 | 1,506,200 | 8,407.8 | - |
| 01/16(金) | 8,348 | 8,360 | 8,204 | 8,252 | 2,142,100 | 8,446.4 | - |
| 01/15(木) | 8,618 | 8,765 | 8,552 | 8,594 | 2,264,500 | 8,495.0 | - |
| 01/14(水) | 8,499 | 8,616 | 8,437 | 8,528 | 1,951,300 | 8,456.2 | - |
| 01/13(火) | 8,500 | 8,607 | 8,390 | 8,437 | 2,181,100 | 8,411.2 | - |
| 01/09(金) | 8,450 | 8,495 | 8,349 | 8,421 | 2,208,400 | 8,427.0 | - |
| 01/08(木) | 8,536 | 8,607 | 8,376 | 8,495 | 2,677,900 | - | - |
| 01/07(水) | 8,325 | 8,437 | 8,310 | 8,400 | 1,718,900 | - | - |
| 01/06(火) | 8,430 | 8,500 | 8,238 | 8,303 | 2,673,700 | - | - |
| 01/05(月) | 8,350 | 8,527 | 8,328 | 8,516 | 2,063,700 | - | - |
