?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 12,500 | 12,570 | 12,030 | 12,030 | 1,232,000 | 12,396.0 | 11,496.4 |
| 08/13(木) | 12,280 | 12,445 | 12,220 | 12,435 | 1,103,400 | 12,424.0 | 11,461.6 |
| 08/12(水) | 12,390 | 12,445 | 12,075 | 12,250 | 1,216,400 | 12,298.0 | 11,424.8 |
| 08/10(月) | 12,595 | 12,795 | 12,355 | 12,560 | 1,351,800 | 12,251.0 | 11,402.0 |
| 08/07(金) | 12,285 | 12,735 | 12,220 | 12,705 | 1,723,400 | 12,039.0 | 11,351.6 |
| 08/06(木) | 11,865 | 12,245 | 11,865 | 12,170 | 1,361,200 | 11,718.0 | 11,307.2 |
| 08/05(水) | 12,315 | 12,335 | 11,805 | 11,805 | 2,131,600 | 11,545.0 | 11,247.0 |
| 08/04(火) | 12,000 | 12,525 | 11,750 | 12,015 | 2,954,400 | 11,485.0 | 11,207.0 |
| 08/03(月) | 11,400 | 11,625 | 11,050 | 11,500 | 2,431,900 | 11,359.0 | 11,162.8 |
| 07/31(金) | 10,820 | 11,285 | 10,800 | 11,100 | 1,839,000 | 11,324.0 | 11,138.6 |
| 07/30(木) | 11,510 | 11,560 | 11,100 | 11,305 | 5,382,100 | 11,335.0 | 11,128.2 |
| 07/29(水) | 11,500 | 11,605 | 11,400 | 11,505 | 1,533,600 | 11,257.0 | 11,110.8 |
| 07/28(火) | 11,545 | 11,680 | 11,240 | 11,385 | 1,541,600 | 11,150.0 | 11,079.0 |
| 07/27(月) | 11,100 | 11,360 | 11,050 | 11,325 | 1,320,900 | 11,089.0 | 11,048.0 |
| 07/24(金) | 11,040 | 11,230 | 10,945 | 11,155 | 1,133,500 | 11,024.0 | 11,015.6 |
| 07/23(木) | 11,005 | 11,045 | 10,840 | 10,915 | 988,100 | 10,998.0 | 11,002.6 |
| 07/22(水) | 10,965 | 11,045 | 10,935 | 10,970 | 914,900 | 11,007.0 | 10,988.8 |
| 07/21(火) | 11,400 | 11,400 | 10,930 | 11,080 | 1,189,300 | 11,013.0 | 10,964.4 |
| 07/17(金) | 10,950 | 11,215 | 10,900 | 11,000 | 1,276,700 | 10,989.0 | 10,930.4 |
| 07/16(木) | 10,865 | 11,175 | 10,840 | 11,025 | 1,049,100 | 11,026.0 | 10,898.4 |
| 07/15(水) | 11,150 | 11,190 | 10,865 | 10,960 | 969,400 | 11,035.0 | 10,866.2 |
| 07/14(火) | 11,260 | 11,320 | 10,960 | 11,000 | 925,000 | 11,075.0 | 10,838.4 |
| 07/13(月) | 10,970 | 11,095 | 10,920 | 10,960 | 929,900 | 11,178.0 | 10,809.4 |
| 07/10(金) | 11,325 | 11,350 | 11,005 | 11,185 | 1,288,600 | 11,322.0 | 10,793.0 |
| 07/09(木) | 11,140 | 11,260 | 10,985 | 11,070 | 983,300 | 11,345.0 | 10,768.8 |
| 07/08(水) | 11,500 | 11,505 | 11,160 | 11,160 | 1,291,600 | 11,450.0 | 10,757.0 |
| 07/07(火) | 11,700 | 11,740 | 11,475 | 11,515 | 1,641,000 | 11,351.0 | 10,754.4 |
| 07/06(月) | 11,350 | 11,680 | 11,300 | 11,680 | 933,700 | 11,209.0 | 10,746.4 |
| 07/03(金) | 11,815 | 11,870 | 11,275 | 11,300 | 1,317,400 | 11,055.0 | 10,735.2 |
| 07/02(木) | 10,870 | 11,675 | 10,665 | 11,595 | 1,927,500 | 10,974.0 | 10,751.8 |
| 07/01(水) | 10,700 | 10,840 | 10,600 | 10,665 | 783,100 | 10,823.0 | 10,733.6 |
| 06/30(火) | 11,050 | 11,090 | 10,755 | 10,805 | 1,155,700 | 10,864.0 | 10,759.4 |
| 06/29(月) | 10,920 | 11,065 | 10,815 | 10,910 | 1,150,100 | 10,845.0 | 10,784.6 |
| 06/26(金) | 10,900 | 10,995 | 10,770 | 10,895 | 888,400 | 10,785.0 | 10,809.2 |
| 06/25(木) | 10,985 | 11,010 | 10,810 | 10,840 | 792,700 | 10,709.0 | 10,839.4 |
| 06/24(水) | 10,765 | 10,925 | 10,715 | 10,870 | 1,024,000 | 10,707.0 | 10,873.4 |
| 06/23(火) | 10,680 | 10,845 | 10,585 | 10,710 | 896,900 | 10,647.0 | 10,894.8 |
| 06/22(月) | 10,440 | 10,670 | 10,410 | 10,610 | 743,800 | 10,577.0 | 10,911.4 |
| 06/19(金) | 10,580 | 10,655 | 10,405 | 10,515 | 1,462,400 | 10,501.0 | 10,934.2 |
| 06/18(木) | 10,770 | 10,930 | 10,610 | 10,830 | 928,600 | 10,438.0 | 10,963.0 |
| 06/17(水) | 10,720 | 10,800 | 10,570 | 10,570 | 1,098,300 | 10,316.0 | 10,986.0 |
| 06/16(火) | 10,215 | 10,360 | 10,165 | 10,360 | 892,900 | 10,255.0 | 11,009.0 |
| 06/15(月) | 10,210 | 10,390 | 10,195 | 10,230 | 1,116,600 | 10,238.0 | 11,034.2 |
| 06/12(金) | 10,230 | 10,310 | 10,125 | 10,200 | 1,770,600 | 10,302.0 | 11,064.6 |
| 06/11(木) | 10,210 | 10,350 | 10,185 | 10,220 | 1,275,000 | 10,378.0 | 11,097.6 |
| 06/10(水) | 10,200 | 10,345 | 10,120 | 10,265 | 1,409,700 | 10,489.0 | 11,139.2 |
| 06/09(火) | 10,555 | 10,600 | 10,260 | 10,275 | 1,338,800 | 10,655.0 | 11,177.4 |
| 06/08(月) | 10,575 | 10,675 | 10,395 | 10,550 | 1,044,400 | 10,863.0 | 11,222.4 |
| 06/05(金) | 10,785 | 10,840 | 10,540 | 10,580 | 1,135,900 | 11,033.0 | 11,247.6 |
| 06/04(木) | 11,100 | 11,130 | 10,720 | 10,775 | 1,087,000 | 11,260.0 | 11,250.2 |
| 06/03(水) | 11,000 | 11,190 | 10,650 | 11,095 | 1,285,400 | 11,333.0 | 11,251.6 |
| 06/02(火) | 11,140 | 11,445 | 11,035 | 11,315 | 984,200 | 11,376.0 | 11,242.6 |
| 06/01(月) | 11,480 | 11,545 | 11,245 | 11,400 | 945,700 | 11,400.0 | 11,221.0 |
| 05/29(金) | 11,185 | 11,715 | 11,140 | 11,715 | 2,286,100 | 11,425.0 | 11,188.2 |
| 05/28(木) | 11,290 | 11,400 | 11,075 | 11,140 | 927,700 | 11,412.0 | 11,147.0 |
| 05/27(水) | 11,425 | 11,530 | 11,255 | 11,310 | 1,103,100 | 11,522.0 | 11,122.6 |
| 05/26(火) | 11,570 | 11,575 | 11,365 | 11,435 | 770,400 | 11,541.0 | 11,098.4 |
| 05/25(月) | 11,725 | 11,760 | 11,485 | 11,525 | 823,100 | 11,479.0 | 11,062.8 |
| 05/22(金) | 11,590 | 11,685 | 11,375 | 11,650 | 1,055,700 | 11,410.0 | 11,019.6 |
| 05/21(木) | 11,900 | 11,910 | 11,615 | 11,690 | 1,323,100 | 11,327.0 | 10,973.0 |
| 05/20(水) | 11,385 | 11,660 | 11,145 | 11,405 | 1,712,500 | 11,270.0 | 10,931.4 |
| 05/19(火) | 11,150 | 11,285 | 11,055 | 11,125 | 859,100 | 11,218.0 | 10,912.4 |
| 05/18(月) | 11,250 | 11,430 | 11,125 | 11,180 | 795,800 | 11,191.0 | 10,909.4 |
| 05/15(金) | 11,205 | 11,375 | 11,140 | 11,235 | 917,100 | 11,153.0 | 10,910.0 |
| 05/14(木) | 11,290 | 11,415 | 11,160 | 11,405 | 778,000 | 11,111.0 | 10,907.8 |
| 05/13(水) | 11,155 | 11,280 | 11,025 | 11,145 | 785,100 | 11,082.0 | 10,900.4 |
| 05/12(火) | 10,930 | 11,105 | 10,925 | 10,990 | 667,100 | 11,097.0 | 10,907.4 |
| 05/11(月) | 10,765 | 11,085 | 10,725 | 10,990 | 1,032,500 | 11,179.0 | 10,927.8 |
| 05/08(金) | 11,200 | 11,200 | 10,875 | 11,025 | 1,554,300 | 11,217.0 | 10,928.6 |
| 05/07(木) | 11,305 | 11,545 | 11,125 | 11,260 | 2,304,200 | 11,141.0 | 10,937.4 |
| 05/01(金) | 11,100 | 11,325 | 10,830 | 11,220 | 1,284,400 | 11,051.0 | 10,943.0 |
| 04/30(木) | 11,360 | 11,550 | 11,035 | 11,400 | 2,747,400 | 10,981.0 | 10,937.8 |
| 04/28(火) | 10,760 | 11,440 | 10,650 | 11,180 | 2,554,800 | 10,856.0 | 10,920.6 |
| 04/27(月) | 10,680 | 10,685 | 10,495 | 10,645 | 1,101,600 | 10,736.0 | 10,897.8 |
| 04/24(金) | 10,870 | 10,935 | 10,745 | 10,810 | 839,000 | 10,744.0 | 10,891.0 |
| 04/23(木) | 10,740 | 10,875 | 10,680 | 10,870 | 1,001,500 | 10,688.0 | 10,887.4 |
| 04/22(水) | 10,660 | 10,785 | 10,505 | 10,775 | 1,100,300 | 10,655.0 | 10,897.4 |
| 04/21(火) | 10,555 | 10,630 | 10,465 | 10,580 | 843,300 | 10,609.0 | 10,908.4 |
| 04/20(月) | 10,655 | 10,745 | 10,570 | 10,685 | 942,100 | 10,582.0 | 10,923.0 |
| 04/17(金) | 10,620 | 10,700 | 10,440 | 10,530 | 1,160,800 | 10,542.0 | 10,935.8 |
| 04/16(木) | 10,585 | 10,795 | 10,540 | 10,705 | 1,107,300 | 10,566.0 | 10,955.4 |
| 04/15(水) | 10,460 | 10,600 | 10,410 | 10,545 | 1,041,300 | 10,611.0 | 10,962.4 |
| 04/14(火) | 10,530 | 10,540 | 10,390 | 10,445 | 857,100 | 10,712.0 | 10,948.2 |
| 04/13(月) | 10,620 | 10,720 | 10,475 | 10,485 | 1,016,100 | 10,862.0 | 10,925.2 |
| 04/10(金) | 10,840 | 10,915 | 10,500 | 10,650 | 1,491,500 | 11,001.0 | 10,908.2 |
| 04/09(木) | 11,160 | 11,225 | 10,840 | 10,930 | 1,281,000 | 11,115.0 | 10,889.0 |
| 04/08(水) | 11,390 | 11,410 | 11,025 | 11,050 | 1,469,600 | 11,193.0 | 10,855.2 |
| 04/07(火) | 11,130 | 11,215 | 11,060 | 11,195 | 884,300 | 11,283.0 | 10,818.6 |
| 04/06(月) | 11,175 | 11,295 | 11,125 | 11,180 | 631,900 | 11,246.0 | 10,788.6 |
| 04/03(金) | 11,305 | 11,345 | 11,185 | 11,220 | 671,800 | 11,259.0 | 10,769.8 |
| 04/02(木) | 11,535 | 11,610 | 11,265 | 11,320 | 941,100 | 11,295.0 | 10,736.8 |
| 04/01(水) | 11,310 | 11,500 | 11,180 | 11,500 | 1,183,400 | 11,249.0 | 10,699.6 |
| 03/31(火) | 11,200 | 11,250 | 10,980 | 11,010 | 1,303,300 | 11,143.0 | 10,656.6 |
| 03/30(月) | 10,585 | 11,265 | 10,585 | 11,245 | 1,482,300 | 11,063.0 | 10,641.0 |
| 03/27(金) | 11,155 | 11,410 | 11,110 | 11,400 | 1,646,700 | 10,909.0 | 10,609.2 |
| 03/26(木) | 11,020 | 11,125 | 11,005 | 11,090 | 1,023,400 | 10,773.0 | 10,577.8 |
| 03/25(水) | 10,900 | 11,010 | 10,850 | 10,970 | 1,284,100 | 10,779.0 | 10,546.6 |
| 03/24(火) | 10,600 | 10,695 | 10,525 | 10,610 | 982,900 | 10,795.0 | 10,536.2 |
| 03/23(月) | 10,440 | 10,585 | 10,320 | 10,475 | 1,481,500 | 10,862.0 | 10,535.2 |
| 03/19(木) | 10,845 | 11,000 | 10,680 | 10,720 | 1,844,700 | 10,968.0 | 10,511.0 |
| 03/18(水) | 11,020 | 11,145 | 10,960 | 11,120 | 1,015,800 | 11,028.0 | 10,476.5 |
| 03/17(火) | 11,020 | 11,175 | 11,005 | 11,050 | 1,065,400 | 10,980.0 | 10,416.2 |
| 03/16(月) | 10,955 | 11,025 | 10,840 | 10,945 | 1,199,400 | 10,808.0 | 10,347.9 |
| 03/13(金) | 10,990 | 11,130 | 10,920 | 11,005 | 1,838,700 | 10,593.0 | 10,289.4 |
| 03/12(木) | 10,725 | 11,075 | 10,660 | 11,020 | 1,863,000 | 10,404.0 | 10,225.8 |
| 03/11(水) | 10,625 | 10,880 | 10,520 | 10,880 | 1,913,600 | 10,234.0 | 10,160.0 |
| 03/10(火) | 10,020 | 10,230 | 9,974 | 10,190 | 1,515,600 | 10,075.0 | 10,094.0 |
| 03/09(月) | 9,602 | 9,899 | 9,602 | 9,870 | 1,516,900 | 10,064.0 | 10,056.0 |
| 03/06(金) | 9,944 | 10,070 | 9,880 | 10,060 | 1,245,000 | 10,179.0 | 10,027.4 |
| 03/05(木) | 10,325 | 10,405 | 10,120 | 10,170 | 1,173,400 | 10,309.0 | 9,989.4 |
| 03/04(水) | 9,940 | 10,120 | 9,895 | 10,085 | 1,326,700 | 10,354.0 | 9,948.3 |
| 03/03(火) | 10,250 | 10,315 | 10,090 | 10,135 | 1,271,600 | 10,415.0 | 9,923.4 |
| 03/02(月) | 10,525 | 10,625 | 10,375 | 10,445 | 1,303,200 | 10,473.0 | 9,891.6 |
| 02/27(金) | 10,450 | 10,810 | 10,435 | 10,710 | 1,994,100 | 10,508.0 | 9,838.9 |
| 02/26(木) | 10,260 | 10,465 | 10,260 | 10,395 | 1,597,300 | 10,456.0 | 9,768.8 |
| 02/25(水) | 10,650 | 10,690 | 10,220 | 10,390 | 1,465,900 | 10,500.0 | 9,711.2 |
| 02/24(火) | 10,570 | 10,585 | 10,265 | 10,425 | 1,674,900 | 10,484.0 | 9,650.5 |
| 02/20(金) | 10,495 | 10,730 | 10,445 | 10,620 | 1,151,200 | 10,541.0 | 9,594.1 |
| 02/19(木) | 10,215 | 10,545 | 10,215 | 10,450 | 1,098,800 | 10,534.0 | 9,537.6 |
| 02/18(水) | 10,395 | 10,665 | 10,320 | 10,615 | 1,044,900 | 10,418.2 | 9,485.9 |
| 02/17(火) | 10,600 | 10,650 | 10,270 | 10,310 | 1,160,900 | 10,266.6 | 9,429.1 |
| 02/16(月) | 10,750 | 10,910 | 10,480 | 10,710 | 1,301,100 | 10,126.8 | 9,380.3 |
| 02/13(金) | 9,955 | 10,585 | 9,499 | 10,585 | 3,319,100 | 9,853.6 | 9,320.1 |
| 02/12(木) | 9,956 | 9,956 | 9,813 | 9,871 | 1,061,800 | 9,633.0 | 9,253.9 |
| 02/10(火) | 9,700 | 9,980 | 9,675 | 9,857 | 1,205,000 | 9,541.8 | 9,213.2 |
| 02/09(月) | 9,700 | 9,842 | 9,558 | 9,611 | 1,474,000 | 9,445.2 | 9,180.9 |
| 02/06(金) | 9,434 | 9,481 | 9,252 | 9,344 | 858,100 | 9,369.0 | - |
| 02/05(木) | 9,486 | 9,599 | 9,415 | 9,482 | 1,431,500 | 9,348.4 | - |
| 02/04(水) | 9,423 | 9,511 | 9,330 | 9,415 | 1,140,300 | 9,283.2 | - |
| 02/03(火) | 9,232 | 9,446 | 9,142 | 9,374 | 1,204,100 | 9,221.8 | - |
| 02/02(月) | 9,400 | 9,466 | 9,160 | 9,230 | 1,107,300 | 9,175.8 | - |
| 01/30(金) | 9,221 | 9,321 | 9,174 | 9,241 | 1,266,200 | 9,222.0 | - |
| 01/29(木) | 9,000 | 9,200 | 9,000 | 9,156 | 982,100 | 9,242.2 | - |
| 01/28(水) | 9,053 | 9,152 | 8,995 | 9,108 | 1,158,800 | 9,236.4 | - |
| 01/27(火) | 9,247 | 9,252 | 9,020 | 9,144 | 1,231,000 | 9,206.4 | - |
| 01/26(月) | 9,376 | 9,594 | 9,252 | 9,461 | 1,544,700 | 9,168.4 | - |
| 01/23(金) | 9,150 | 9,360 | 9,093 | 9,342 | 1,336,700 | 9,050.8 | - |
| 01/22(木) | 8,982 | 9,127 | 8,905 | 9,127 | 1,047,200 | 8,985.4 | - |
| 01/21(水) | 8,925 | 9,177 | 8,897 | 8,958 | 1,089,200 | 9,001.2 | - |
| 01/20(火) | 8,900 | 8,981 | 8,801 | 8,954 | 866,200 | 9,041.2 | - |
| 01/19(月) | 8,910 | 9,000 | 8,794 | 8,873 | 649,000 | 9,089.4 | - |
| 01/16(金) | 9,032 | 9,079 | 8,947 | 9,015 | 656,000 | 9,132.8 | - |
| 01/15(木) | 9,174 | 9,273 | 9,135 | 9,206 | 754,300 | 9,170.8 | - |
| 01/14(水) | 9,133 | 9,314 | 9,128 | 9,158 | 999,500 | 9,115.8 | - |
| 01/13(火) | 9,209 | 9,345 | 9,130 | 9,195 | 1,102,200 | 9,055.0 | - |
| 01/09(金) | 9,113 | 9,200 | 9,010 | 9,090 | 1,135,900 | 9,025.8 | - |
| 01/08(木) | 9,060 | 9,249 | 9,015 | 9,205 | 1,152,900 | - | - |
| 01/07(水) | 8,875 | 9,026 | 8,848 | 8,931 | 1,255,700 | - | - |
| 01/06(火) | 8,896 | 8,918 | 8,671 | 8,854 | 1,467,000 | - | - |
| 01/05(月) | 8,924 | 9,089 | 8,890 | 9,049 | 1,151,800 | - | - |
