?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 1,406 | 1,428 | 1,406 | 1,416 | 95,800 | 1,406.4 | 1,441.1 |
| 08/12(水) | 1,440 | 1,470 | 1,391 | 1,399 | 200,800 | 1,392.6 | 1,451.7 |
| 08/10(月) | 1,390 | 1,455 | 1,375 | 1,439 | 242,700 | 1,385.2 | 1,460.6 |
| 08/07(金) | 1,393 | 1,395 | 1,352 | 1,385 | 110,500 | 1,356.6 | 1,466.5 |
| 08/06(木) | 1,372 | 1,407 | 1,354 | 1,393 | 187,500 | 1,343.8 | 1,467.2 |
| 08/05(水) | 1,390 | 1,404 | 1,328 | 1,347 | 277,900 | 1,326.0 | 1,465.7 |
| 08/04(火) | 1,312 | 1,375 | 1,296 | 1,362 | 139,700 | 1,323.8 | 1,472.1 |
| 08/03(月) | 1,325 | 1,337 | 1,252 | 1,296 | 259,700 | 1,327.0 | 1,478.0 |
| 07/31(金) | 1,304 | 1,348 | 1,291 | 1,321 | 202,100 | 1,351.6 | 1,485.3 |
| 07/30(木) | 1,316 | 1,354 | 1,271 | 1,304 | 483,400 | 1,365.4 | 1,493.7 |
| 07/29(水) | 1,381 | 1,391 | 1,295 | 1,336 | 778,200 | 1,400.6 | 1,501.0 |
| 07/28(火) | 1,420 | 1,421 | 1,373 | 1,378 | 259,500 | 1,424.6 | 1,505.3 |
| 07/27(月) | 1,380 | 1,421 | 1,374 | 1,419 | 240,700 | 1,445.2 | 1,508.0 |
| 07/24(金) | 1,455 | 1,471 | 1,383 | 1,390 | 400,200 | 1,460.0 | 1,511.6 |
| 07/23(木) | 1,452 | 1,490 | 1,445 | 1,480 | 176,600 | 1,492.0 | 1,522.9 |
| 07/22(水) | 1,477 | 1,484 | 1,434 | 1,456 | 294,400 | 1,504.6 | 1,529.0 |
| 07/21(火) | 1,481 | 1,532 | 1,451 | 1,481 | 360,100 | 1,520.2 | 1,538.4 |
| 07/17(金) | 1,460 | 1,506 | 1,399 | 1,493 | 786,000 | 1,520.4 | 1,550.4 |
| 07/16(木) | 1,504 | 1,575 | 1,504 | 1,550 | 243,500 | 1,529.2 | 1,556.6 |
| 07/15(水) | 1,531 | 1,574 | 1,492 | 1,543 | 237,000 | 1,546.2 | 1,557.6 |
| 07/14(火) | 1,512 | 1,558 | 1,490 | 1,534 | 493,300 | 1,568.0 | 1,557.8 |
| 07/13(月) | 1,533 | 1,546 | 1,450 | 1,482 | 579,000 | 1,597.2 | 1,561.6 |
| 07/10(金) | 1,608 | 1,610 | 1,457 | 1,537 | 1,104,000 | 1,625.2 | 1,565.2 |
| 07/09(木) | 1,610 | 1,698 | 1,606 | 1,635 | 358,100 | 1,635.2 | 1,564.7 |
| 07/08(水) | 1,680 | 1,683 | 1,616 | 1,652 | 233,900 | 1,588.6 | 1,560.1 |
| 07/07(火) | 1,600 | 1,708 | 1,600 | 1,680 | 529,200 | 1,529.4 | 1,557.1 |
| 07/06(月) | 1,591 | 1,652 | 1,567 | 1,622 | 393,100 | 1,494.8 | 1,557.8 |
| 07/03(金) | 1,480 | 1,607 | 1,465 | 1,587 | 893,700 | 1,472.4 | 1,555.2 |
| 07/02(木) | 1,405 | 1,429 | 1,383 | 1,402 | 349,600 | 1,450.4 | 1,547.6 |
| 07/01(水) | 1,494 | 1,524 | 1,339 | 1,356 | 728,400 | 1,476.2 | 1,542.6 |
| 06/30(火) | 1,530 | 1,544 | 1,477 | 1,507 | 334,400 | 1,502.6 | 1,541.0 |
| 06/29(月) | 1,499 | 1,511 | 1,435 | 1,510 | 325,300 | 1,489.6 | 1,535.4 |
| 06/26(金) | 1,536 | 1,543 | 1,461 | 1,477 | 312,300 | 1,476.8 | 1,528.4 |
| 06/25(木) | 1,512 | 1,589 | 1,489 | 1,531 | 424,200 | 1,483.4 | 1,526.4 |
| 06/24(水) | 1,450 | 1,542 | 1,443 | 1,488 | 740,600 | 1,511.6 | 1,519.3 |
| 06/23(火) | 1,458 | 1,505 | 1,436 | 1,442 | 428,700 | 1,540.4 | 1,515.0 |
| 06/22(月) | 1,505 | 1,524 | 1,430 | 1,446 | 638,700 | 1,590.2 | 1,512.9 |
| 06/19(金) | 1,671 | 1,672 | 1,440 | 1,510 | 1,354,000 | 1,657.2 | 1,505.1 |
| 06/18(木) | 1,552 | 1,709 | 1,550 | 1,672 | 527,600 | 1,684.8 | 1,495.7 |
| 06/17(水) | 1,692 | 1,727 | 1,585 | 1,632 | 687,900 | 1,665.2 | 1,480.4 |
| 06/16(火) | 1,821 | 1,821 | 1,495 | 1,691 | 2,808,900 | 1,648.8 | 1,468.8 |
| 06/15(月) | 1,803 | 1,804 | 1,709 | 1,781 | 844,100 | 1,636.2 | 1,458.3 |
| 06/12(金) | 1,574 | 1,669 | 1,535 | 1,648 | 653,000 | 1,594.2 | 1,447.0 |
| 06/11(木) | 1,543 | 1,584 | 1,517 | 1,574 | 329,500 | 1,569.6 | 1,439.8 |
| 06/10(水) | 1,590 | 1,620 | 1,530 | 1,550 | 372,800 | 1,559.0 | 1,437.4 |
| 06/09(火) | 1,543 | 1,650 | 1,469 | 1,628 | 607,600 | 1,564.4 | 1,433.5 |
| 06/08(月) | 1,541 | 1,596 | 1,512 | 1,571 | 402,600 | 1,578.4 | 1,422.6 |
| 06/05(金) | 1,530 | 1,583 | 1,513 | 1,525 | 277,600 | 1,575.2 | 1,412.2 |
| 06/04(木) | 1,577 | 1,611 | 1,513 | 1,521 | 552,000 | 1,549.6 | 1,400.3 |
| 06/03(水) | 1,618 | 1,759 | 1,570 | 1,577 | 1,071,500 | 1,501.2 | 1,389.1 |
| 06/02(火) | 1,565 | 1,717 | 1,541 | 1,698 | 1,447,800 | 1,448.6 | 1,376.8 |
| 06/01(月) | 1,493 | 1,627 | 1,493 | 1,555 | 1,178,200 | 1,382.6 | 1,364.3 |
| 05/29(金) | 1,279 | 1,430 | 1,260 | 1,397 | 609,300 | 1,338.4 | 1,359.0 |
| 05/28(木) | 1,296 | 1,319 | 1,242 | 1,279 | 301,600 | 1,344.4 | 1,358.0 |
| 05/27(水) | 1,347 | 1,369 | 1,293 | 1,314 | 329,600 | 1,359.6 | 1,363.0 |
| 05/26(火) | 1,310 | 1,395 | 1,304 | 1,368 | 324,900 | 1,372.6 | 1,369.3 |
| 05/25(月) | 1,457 | 1,459 | 1,315 | 1,334 | 592,900 | 1,377.0 | 1,368.7 |
| 05/22(金) | 1,385 | 1,445 | 1,379 | 1,427 | 327,000 | 1,360.6 | 1,366.8 |
| 05/21(木) | 1,398 | 1,422 | 1,337 | 1,355 | 224,700 | 1,330.2 | 1,359.1 |
| 05/20(水) | 1,420 | 1,482 | 1,361 | 1,379 | 517,400 | 1,316.8 | 1,354.9 |
| 05/19(火) | 1,252 | 1,399 | 1,245 | 1,390 | 800,700 | 1,309.8 | 1,350.6 |
| 05/18(月) | 1,275 | 1,275 | 1,210 | 1,252 | 445,400 | 1,317.4 | 1,345.0 |
| 05/15(金) | 1,294 | 1,298 | 1,241 | 1,275 | 286,800 | 1,366.6 | 1,342.0 |
| 05/14(木) | 1,329 | 1,337 | 1,283 | 1,288 | 375,400 | 1,405.0 | 1,339.2 |
| 05/13(水) | 1,420 | 1,423 | 1,324 | 1,344 | 418,100 | 1,450.6 | 1,336.3 |
| 05/12(火) | 1,468 | 1,525 | 1,416 | 1,428 | 378,400 | 1,472.2 | 1,328.1 |
| 05/11(月) | 1,440 | 1,528 | 1,427 | 1,498 | 329,200 | 1,457.8 | 1,320.2 |
| 05/08(金) | 1,484 | 1,535 | 1,440 | 1,467 | 382,800 | 1,420.4 | 1,310.9 |
| 05/07(木) | 1,453 | 1,539 | 1,452 | 1,516 | 584,400 | 1,372.5 | 1,305.3 |
| 05/01(金) | 1,506 | 1,519 | 1,415 | 1,452 | 612,300 | 1,317.1 | 1,299.5 |
| 04/30(木) | 1,315 | 1,369 | 1,284 | 1,356 | 448,700 | 1,280.7 | 1,294.6 |
| 04/28(火) | 1,280 | 1,338 | 1,241 | 1,311 | 331,000 | 1,286.5 | 1,292.0 |
| 04/27(月) | 1,270 | 1,303 | 1,220 | 1,228 | 418,400 | 1,308.8 | 1,292.1 |
| 04/24(金) | 1,253 | 1,278 | 1,230 | 1,239 | 370,000 | 1,337.8 | 1,288.4 |
| 04/23(木) | 1,368 | 1,373 | 1,253 | 1,270 | 402,800 | 1,371.0 | 1,282.4 |
| 04/22(水) | 1,420 | 1,420 | 1,368 | 1,385 | 354,000 | 1,411.0 | 1,274.9 |
| 04/21(火) | 1,365 | 1,460 | 1,348 | 1,423 | 522,000 | 1,405.0 | 1,261.7 |
| 04/20(月) | 1,393 | 1,418 | 1,353 | 1,373 | 323,200 | 1,377.5 | 1,241.5 |
| 04/17(金) | 1,463 | 1,485 | 1,405 | 1,405 | 330,800 | 1,350.0 | 1,222.1 |
| 04/16(木) | 1,400 | 1,505 | 1,375 | 1,470 | 1,153,200 | 1,319.0 | 1,201.8 |
| 04/15(水) | 1,318 | 1,393 | 1,318 | 1,355 | 961,200 | 1,279.5 | 1,179.0 |
| 04/14(火) | 1,245 | 1,330 | 1,245 | 1,285 | 442,800 | 1,258.5 | 1,160.8 |
| 04/13(月) | 1,238 | 1,275 | 1,215 | 1,235 | 328,000 | 1,236.5 | 1,144.2 |
| 04/10(金) | 1,295 | 1,303 | 1,240 | 1,250 | 480,000 | 1,230.5 | 1,131.3 |
| 04/09(木) | 1,234 | 1,273 | 1,218 | 1,273 | 535,600 | 1,224.0 | 1,117.2 |
| 04/08(水) | 1,191 | 1,250 | 1,184 | 1,250 | 555,200 | 1,197.0 | 1,099.2 |
| 04/07(火) | 1,208 | 1,253 | 1,169 | 1,175 | 600,400 | 1,193.0 | 1,082.0 |
| 04/06(月) | 1,200 | 1,234 | 1,175 | 1,205 | 573,600 | 1,211.5 | 1,068.1 |
| 04/03(金) | 1,154 | 1,224 | 1,139 | 1,218 | 799,200 | 1,235.5 | 1,052.2 |
| 04/02(木) | 1,218 | 1,218 | 1,121 | 1,138 | 742,400 | 1,266.5 | 1,035.8 |
| 04/01(水) | 1,280 | 1,308 | 1,225 | 1,230 | 614,800 | 1,305.0 | 1,024.2 |
| 03/31(火) | 1,280 | 1,348 | 1,258 | 1,268 | 857,200 | 1,317.0 | 1,008.3 |
| 03/30(月) | 1,358 | 1,358 | 1,273 | 1,325 | 703,200 | 1,326.0 | 991.6 |
| 03/27(金) | 1,308 | 1,388 | 1,293 | 1,373 | 880,800 | 1,288.3 | 974.7 |
| 03/26(木) | 1,285 | 1,375 | 1,250 | 1,330 | 890,000 | 1,231.3 | 955.2 |
| 03/25(水) | 1,220 | 1,320 | 1,205 | 1,290 | 1,142,000 | 1,181.8 | 938.3 |
| 03/24(火) | 1,260 | 1,313 | 1,215 | 1,313 | 1,758,800 | 1,134.8 | 923.8 |
| 03/23(月) | 1,071 | 1,159 | 1,066 | 1,136 | 1,014,000 | 1,056.0 | 909.2 |
| 03/19(木) | 1,100 | 1,155 | 1,076 | 1,088 | 1,181,200 | 1,006.3 | 902.4 |
| 03/18(水) | 1,073 | 1,118 | 1,059 | 1,083 | 1,045,600 | 968.0 | 896.4 |
| 03/17(火) | 1,005 | 1,071 | 994 | 1,055 | 2,741,600 | 931.8 | 891.0 |
| 03/16(月) | 905 | 954 | 889 | 919 | 1,262,800 | 900.8 | 886.2 |
| 03/13(金) | 870 | 903 | 864 | 888 | 405,600 | 890.8 | 887.7 |
| 03/12(木) | 895 | 913 | 879 | 896 | 250,400 | 895.8 | 890.6 |
| 03/11(水) | 901 | 915 | 890 | 901 | 414,800 | 896.3 | 892.7 |
| 03/10(火) | 880 | 900 | 861 | 900 | 285,600 | 880.3 | 894.3 |
| 03/09(月) | 880 | 886 | 846 | 869 | 512,000 | 864.5 | 896.8 |
| 03/06(金) | 864 | 921 | 863 | 913 | 352,400 | 856.0 | 900.9 |
| 03/05(木) | 845 | 916 | 844 | 899 | 661,200 | 835.0 | 902.8 |
| 03/04(水) | 790 | 826 | 790 | 821 | 386,800 | 817.0 | 906.3 |
| 03/03(火) | 813 | 830 | 808 | 821 | 367,200 | 822.3 | 913.4 |
| 03/02(月) | 795 | 843 | 763 | 826 | 1,052,400 | 824.5 | 921.5 |
| 02/27(金) | 809 | 823 | 795 | 808 | 1,240,000 | 829.0 | 929.4 |
| 02/26(木) | 848 | 848 | 804 | 809 | 822,000 | 848.3 | 938.8 |
| 02/25(水) | 850 | 850 | 834 | 848 | 612,000 | 863.5 | 949.8 |
| 02/24(火) | 838 | 853 | 824 | 833 | 385,200 | 875.5 | 958.5 |
| 02/20(金) | 886 | 896 | 841 | 849 | 832,000 | 894.5 | 968.0 |
| 02/19(木) | 873 | 906 | 860 | 904 | 887,200 | 914.3 | 977.7 |
| 02/18(水) | 896 | 906 | 876 | 885 | 702,400 | 926.5 | 985.1 |
| 02/17(火) | 940 | 960 | 886 | 908 | 1,032,400 | 937.0 | 994.6 |
| 02/16(月) | 950 | 994 | 928 | 928 | 384,800 | 945.0 | 1,003.0 |
| 02/13(金) | 965 | 978 | 935 | 948 | 248,800 | 946.8 | 1,009.9 |
| 02/12(木) | 938 | 969 | 916 | 965 | 347,600 | 948.5 | 1,015.6 |
| 02/10(火) | 938 | 948 | 925 | 938 | 579,600 | 947.3 | 1,018.3 |
| 02/09(月) | 948 | 951 | 928 | 948 | 179,600 | 949.8 | 1,023.2 |
| 02/06(金) | 950 | 953 | 921 | 936 | 405,200 | 948.5 | 1,027.2 |
| 02/05(木) | 963 | 971 | 945 | 956 | 222,000 | 953.8 | 1,030.3 |
| 02/04(水) | 983 | 1,006 | 955 | 959 | 344,400 | 956.5 | 1,034.5 |
| 02/03(火) | 941 | 978 | 941 | 950 | 311,200 | 956.8 | 1,039.5 |
| 02/02(月) | 963 | 964 | 930 | 941 | 794,000 | 964.0 | 1,045.9 |
| 01/30(金) | 939 | 971 | 930 | 963 | 808,000 | 975.8 | 1,051.1 |
| 01/29(木) | 948 | 971 | 940 | 970 | 327,200 | 988.0 | 1,052.7 |
| 01/28(水) | 986 | 995 | 950 | 960 | 638,800 | 998.8 | 1,051.9 |
| 01/27(火) | 1,008 | 1,010 | 986 | 986 | 418,000 | 1,015.0 | 1,052.5 |
| 01/26(月) | 1,006 | 1,018 | 996 | 1,000 | 444,800 | 1,034.5 | 1,051.1 |
| 01/23(金) | 1,018 | 1,029 | 1,004 | 1,024 | 358,000 | 1,047.5 | 1,048.0 |
| 01/22(木) | 1,043 | 1,054 | 1,024 | 1,024 | 363,200 | 1,056.8 | 1,045.5 |
| 01/21(水) | 1,056 | 1,090 | 1,041 | 1,041 | 338,000 | 1,070.5 | 1,047.9 |
| 01/20(火) | 1,060 | 1,084 | 1,039 | 1,084 | 266,800 | 1,079.8 | 1,045.6 |
| 01/19(月) | 1,039 | 1,065 | 1,013 | 1,065 | 655,200 | 1,087.8 | 1,042.5 |
| 01/16(金) | 1,080 | 1,093 | 1,038 | 1,070 | 450,800 | 1,098.0 | 1,041.9 |
| 01/15(木) | 1,078 | 1,093 | 1,045 | 1,093 | 312,800 | 1,104.3 | 1,040.3 |
| 01/14(水) | 1,118 | 1,139 | 1,066 | 1,088 | 486,400 | 1,103.8 | 1,038.3 |
| 01/13(火) | 1,128 | 1,159 | 1,099 | 1,124 | 450,400 | 1,092.5 | 1,038.9 |
| 01/09(金) | 1,093 | 1,144 | 1,083 | 1,116 | 569,600 | 1,079.8 | 1,041.9 |
| 01/08(木) | 1,090 | 1,135 | 1,088 | 1,101 | 527,600 | 1,066.3 | 1,039.4 |
| 01/07(水) | 1,003 | 1,090 | 1,003 | 1,090 | 712,800 | 1,048.5 | 1,040.0 |
| 01/06(火) | 1,050 | 1,069 | 1,014 | 1,031 | 617,200 | 1,043.0 | 1,035.5 |
| 01/05(月) | 1,065 | 1,103 | 1,060 | 1,060 | 575,200 | 1,053.5 | 1,029.7 |
| 12/30(火) | 1,020 | 1,056 | 1,019 | 1,049 | 442,400 | 1,063.5 | - |
| 12/29(月) | 1,053 | 1,061 | 1,006 | 1,013 | 675,200 | 1,067.8 | - |
| 12/26(金) | 1,100 | 1,136 | 1,063 | 1,063 | 1,196,400 | 1,066.0 | - |
| 12/25(木) | 1,125 | 1,166 | 1,083 | 1,084 | 1,334,400 | 1,043.5 | - |
| 12/24(水) | 1,175 | 1,220 | 1,096 | 1,110 | 2,501,200 | 1,021.5 | - |
| 12/23(火) | 1,010 | 1,070 | 988 | 1,070 | 812,000 | 989.8 | - |
| 12/22(月) | 960 | 1,030 | 960 | 1,004 | 782,000 | 960.5 | - |
| 12/19(金) | 974 | 1,034 | 950 | 950 | 893,200 | 952.0 | - |
| 12/18(木) | 951 | 1,001 | 925 | 974 | 723,600 | 978.5 | - |
| 12/17(水) | 941 | 978 | 921 | 951 | 1,193,600 | 980.5 | - |
| 12/16(火) | 950 | 958 | 910 | 924 | 1,748,400 | 991.8 | - |
| 12/15(月) | 1,100 | 1,100 | 955 | 961 | 2,675,200 | 1,016.8 | - |
| 12/12(金) | 998 | 1,094 | 988 | 1,083 | 1,638,400 | 1,030.8 | - |
| 12/11(木) | 1,023 | 1,023 | 966 | 984 | 697,200 | 1,022.8 | - |
| 12/10(水) | 1,044 | 1,045 | 980 | 1,008 | 893,600 | 1,046.3 | - |
| 12/09(火) | 1,031 | 1,075 | 1,026 | 1,049 | 848,800 | 1,084.8 | - |
| 12/08(月) | 1,038 | 1,054 | 1,001 | 1,031 | 914,800 | 1,085.8 | - |
| 12/05(金) | 1,085 | 1,118 | 1,030 | 1,043 | 1,629,600 | 1,102.5 | - |
| 12/04(木) | 1,163 | 1,180 | 1,088 | 1,101 | 2,929,600 | 1,089.5 | - |
| 12/03(水) | 1,071 | 1,225 | 1,070 | 1,200 | 5,773,600 | 1,046.5 | - |
| 12/02(火) | 1,099 | 1,115 | 984 | 1,054 | 4,167,200 | - | - |
| 12/01(月) | 1,065 | 1,120 | 980 | 1,115 | 5,524,800 | - | - |
| 11/28(金) | 904 | 1,020 | 886 | 978 | 9,940,800 | - | - |
| 11/27(木) | 860 | 960 | 851 | 886 | 19,375,200 | - | - |
