?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 9,030 | 9,030 | 8,980 | 9,010 | 5,600 | 9,030.0 | 8,924.8 |
| 08/12(水) | 8,990 | 9,050 | 8,890 | 9,040 | 18,900 | 8,980.0 | 8,930.4 |
| 08/10(月) | 9,480 | 9,480 | 9,110 | 9,140 | 10,200 | 8,908.0 | 8,935.6 |
| 08/07(金) | 8,870 | 9,030 | 8,820 | 9,030 | 27,000 | 8,814.0 | 8,935.2 |
| 08/06(木) | 8,750 | 8,980 | 8,750 | 8,930 | 14,900 | 8,764.0 | 8,940.4 |
| 08/05(水) | 8,720 | 8,760 | 8,650 | 8,760 | 4,400 | 8,738.0 | 8,949.6 |
| 08/04(火) | 8,680 | 8,720 | 8,660 | 8,680 | 6,100 | 8,746.0 | 8,974.0 |
| 08/03(月) | 8,770 | 8,770 | 8,630 | 8,670 | 5,600 | 8,802.0 | 9,003.2 |
| 07/31(金) | 8,840 | 8,850 | 8,780 | 8,780 | 2,400 | 8,870.0 | 9,032.4 |
| 07/30(木) | 8,800 | 8,840 | 8,780 | 8,800 | 2,500 | 8,918.0 | 9,055.6 |
| 07/29(水) | 8,830 | 8,860 | 8,750 | 8,800 | 6,500 | 8,940.0 | 9,080.4 |
| 07/28(火) | 8,920 | 8,960 | 8,900 | 8,960 | 11,400 | 8,958.0 | 9,106.4 |
| 07/27(月) | 9,050 | 9,050 | 8,960 | 9,010 | 23,800 | 8,948.0 | 9,128.8 |
| 07/24(金) | 8,960 | 9,040 | 8,930 | 9,020 | 11,500 | 8,928.0 | 9,155.6 |
| 07/23(木) | 8,940 | 8,970 | 8,870 | 8,910 | 6,700 | 8,924.0 | 9,180.0 |
| 07/22(水) | 8,940 | 8,950 | 8,820 | 8,890 | 4,400 | 8,936.0 | 9,211.6 |
| 07/21(火) | 8,990 | 8,990 | 8,870 | 8,910 | 2,600 | 8,946.0 | 9,241.6 |
| 07/17(金) | 9,000 | 9,030 | 8,910 | 8,910 | 4,200 | 8,938.0 | 9,271.2 |
| 07/16(木) | 8,960 | 9,000 | 8,920 | 9,000 | 1,300 | 8,960.0 | 9,305.2 |
| 07/15(水) | 8,940 | 8,970 | 8,880 | 8,970 | 2,600 | 8,964.0 | 9,338.0 |
| 07/14(火) | 9,010 | 9,010 | 8,910 | 8,940 | 2,600 | 8,980.0 | 9,369.2 |
| 07/13(月) | 8,990 | 9,010 | 8,860 | 8,870 | 3,500 | 9,022.0 | 9,398.4 |
| 07/10(金) | 9,060 | 9,060 | 8,980 | 9,020 | 4,500 | 9,082.0 | 9,428.0 |
| 07/09(木) | 9,050 | 9,060 | 8,950 | 9,020 | 3,100 | 9,104.0 | 9,453.6 |
| 07/08(水) | 9,220 | 9,220 | 9,030 | 9,050 | 4,700 | 9,132.0 | 9,479.6 |
| 07/07(火) | 9,170 | 9,200 | 9,150 | 9,150 | 600 | 9,154.0 | 9,507.2 |
| 07/06(月) | 9,130 | 9,270 | 9,130 | 9,170 | 2,600 | 9,198.0 | 9,532.8 |
| 07/03(金) | 9,160 | 9,220 | 9,100 | 9,130 | 2,100 | 9,246.0 | 9,557.6 |
| 07/02(木) | 9,210 | 9,270 | 9,110 | 9,160 | 2,600 | 9,300.0 | 9,583.6 |
| 07/01(水) | 9,400 | 9,400 | 9,140 | 9,160 | 12,000 | 9,340.0 | 9,610.0 |
| 06/30(火) | 9,340 | 9,410 | 9,320 | 9,370 | 2,200 | 9,392.0 | 9,640.4 |
| 06/29(月) | 9,550 | 9,550 | 9,400 | 9,410 | 5,500 | 9,408.0 | 9,664.0 |
| 06/26(金) | 9,330 | 9,400 | 9,310 | 9,400 | 1,500 | 9,430.0 | 9,682.8 |
| 06/25(木) | 9,460 | 9,510 | 9,320 | 9,360 | 3,500 | 9,486.0 | 9,702.4 |
| 06/24(水) | 9,450 | 9,540 | 9,390 | 9,420 | 2,200 | 9,540.0 | 9,717.2 |
| 06/23(火) | 9,550 | 9,550 | 9,400 | 9,450 | 3,000 | 9,596.0 | 9,736.4 |
| 06/22(月) | 9,680 | 9,680 | 9,450 | 9,520 | 3,200 | 9,634.0 | 9,755.6 |
| 06/19(金) | 9,630 | 9,700 | 9,630 | 9,680 | 1,100 | 9,660.0 | 9,777.2 |
| 06/18(木) | 9,740 | 9,740 | 9,630 | 9,630 | 1,500 | 9,676.0 | 9,799.2 |
| 06/17(水) | 9,700 | 9,710 | 9,610 | 9,700 | 2,200 | 9,714.0 | 9,811.2 |
| 06/16(火) | 9,660 | 9,660 | 9,510 | 9,640 | 1,700 | 9,724.0 | 9,827.6 |
| 06/15(月) | 9,630 | 9,700 | 9,600 | 9,650 | 4,100 | 9,730.0 | 9,854.8 |
| 06/12(金) | 9,750 | 9,800 | 9,660 | 9,760 | 1,200 | 9,722.0 | 9,883.2 |
| 06/11(木) | 9,850 | 9,850 | 9,660 | 9,820 | 1,400 | 9,702.0 | 9,903.6 |
| 06/10(水) | 9,800 | 9,800 | 9,690 | 9,750 | 1,600 | 9,672.0 | 9,931.2 |
| 06/09(火) | 9,750 | 9,810 | 9,670 | 9,670 | 300 | 9,670.0 | 9,959.6 |
| 06/08(月) | 9,720 | 9,780 | 9,600 | 9,610 | 1,000 | 9,694.0 | 9,993.2 |
| 06/05(金) | 9,720 | 9,760 | 9,520 | 9,660 | 2,300 | 9,730.0 | 10,024.8 |
| 06/04(木) | 9,670 | 9,670 | 9,670 | 9,670 | 1,000 | 9,754.0 | 10,050.4 |
| 06/03(水) | 9,790 | 9,800 | 9,740 | 9,740 | 500 | 9,784.0 | 10,078.4 |
| 06/02(火) | 9,810 | 9,810 | 9,710 | 9,790 | 500 | 9,820.0 | 10,102.4 |
| 06/01(月) | 9,890 | 9,890 | 9,790 | 9,790 | 1,700 | 9,854.0 | 10,134.8 |
| 05/29(金) | 9,900 | 9,900 | 9,750 | 9,780 | 1,400 | 9,872.0 | 10,174.8 |
| 05/28(木) | 9,920 | 9,920 | 9,800 | 9,820 | 600 | 9,894.0 | 10,216.8 |
| 05/27(水) | 10,110 | 10,110 | 9,810 | 9,920 | 3,000 | 9,876.0 | 10,274.8 |
| 05/26(火) | 9,900 | 10,290 | 9,900 | 9,960 | 2,700 | 9,872.0 | 10,325.2 |
| 05/25(月) | 9,910 | 9,910 | 9,810 | 9,880 | 1,200 | 9,866.0 | 10,366.8 |
| 05/22(金) | 9,840 | 9,890 | 9,760 | 9,890 | 500 | 9,902.0 | 10,423.6 |
| 05/21(木) | 9,940 | 9,940 | 9,700 | 9,730 | 2,800 | 9,970.0 | 10,473.6 |
| 05/20(水) | 9,960 | 10,000 | 9,800 | 9,900 | 800 | 10,010.0 | 10,518.8 |
| 05/19(火) | 10,140 | 10,140 | 9,890 | 9,930 | 900 | 10,052.0 | 10,562.8 |
| 05/18(月) | 10,200 | 10,200 | 9,830 | 10,060 | 2,500 | 10,130.0 | 10,596.0 |
| 05/15(金) | 9,970 | 10,690 | 9,970 | 10,230 | 6,800 | 10,190.0 | 10,616.4 |
| 05/14(木) | 10,110 | 10,110 | 9,830 | 9,930 | 2,100 | 10,198.0 | 10,629.2 |
| 05/13(水) | 10,350 | 10,350 | 10,110 | 10,110 | 1,100 | 10,314.0 | 10,651.2 |
| 05/12(火) | 10,400 | 10,400 | 10,300 | 10,320 | 600 | 10,384.0 | 10,659.2 |
| 05/11(月) | 10,300 | 10,450 | 10,300 | 10,360 | 1,400 | 10,422.0 | 10,668.8 |
| 05/08(金) | 10,460 | 10,460 | 10,270 | 10,270 | 2,100 | 10,430.0 | 10,660.4 |
| 05/07(木) | 10,690 | 10,690 | 10,410 | 10,510 | 4,000 | 10,436.0 | 10,666.8 |
| 05/01(金) | 10,540 | 10,540 | 10,220 | 10,460 | 4,600 | 10,408.0 | 10,674.0 |
| 04/30(木) | 10,400 | 10,720 | 10,400 | 10,510 | 6,000 | 10,384.0 | 10,696.1 |
| 04/28(火) | 10,490 | 10,490 | 10,300 | 10,400 | 500 | 10,402.0 | 10,711.2 |
| 04/27(月) | 10,390 | 10,440 | 10,300 | 10,300 | 3,000 | 10,480.0 | 10,726.3 |
| 04/24(金) | 10,320 | 10,370 | 10,300 | 10,370 | 1,400 | 10,586.0 | 10,741.1 |
| 04/23(木) | 10,610 | 10,640 | 10,250 | 10,340 | 5,300 | 10,766.0 | 10,757.8 |
| 04/22(水) | 10,880 | 10,890 | 10,570 | 10,600 | 3,500 | 10,934.0 | 10,778.9 |
| 04/21(火) | 10,830 | 10,830 | 10,710 | 10,790 | 1,100 | 11,014.0 | 10,786.8 |
| 04/20(月) | 11,270 | 11,270 | 10,830 | 10,830 | 2,400 | 11,116.0 | 10,790.6 |
| 04/17(金) | 11,300 | 11,500 | 11,260 | 11,270 | 3,300 | 11,178.0 | 10,796.7 |
| 04/16(木) | 11,090 | 11,180 | 11,000 | 11,180 | 1,300 | 11,096.0 | 10,792.3 |
| 04/15(水) | 11,300 | 11,300 | 10,750 | 11,000 | 2,200 | 11,060.0 | 10,791.5 |
| 04/14(火) | 11,150 | 11,300 | 11,150 | 11,300 | 1,600 | 11,012.0 | 10,801.5 |
| 04/13(月) | 11,100 | 11,140 | 10,860 | 11,140 | 2,000 | 10,866.0 | 10,784.9 |
| 04/10(金) | 11,000 | 11,050 | 10,740 | 10,860 | 2,100 | 10,748.0 | 10,781.8 |
| 04/09(木) | 10,900 | 11,000 | 10,710 | 11,000 | 2,600 | 10,672.0 | 10,791.4 |
| 04/08(水) | 10,870 | 10,870 | 10,610 | 10,760 | 1,200 | 10,534.0 | 10,785.3 |
| 04/07(火) | 10,700 | 10,700 | 10,570 | 10,570 | 300 | 10,494.0 | 10,797.4 |
| 04/06(月) | 10,480 | 10,700 | 10,480 | 10,550 | 1,800 | 10,410.0 | 10,816.7 |
| 04/03(金) | 10,410 | 10,540 | 10,380 | 10,480 | 1,400 | 10,386.0 | 10,842.6 |
| 04/02(木) | 10,830 | 10,830 | 10,310 | 10,310 | 2,200 | 10,428.0 | 10,856.9 |
| 04/01(水) | 10,450 | 10,600 | 10,310 | 10,560 | 2,500 | 10,568.6 | 10,873.3 |
| 03/31(火) | 10,460 | 10,460 | 10,070 | 10,150 | 3,600 | 10,633.8 | 10,887.1 |
| 03/30(月) | 10,580 | 10,800 | 10,300 | 10,430 | 2,600 | 10,759.4 | 10,915.7 |
| 03/27(金) | 11,307 | 11,307 | 10,670 | 10,690 | 5,600 | 10,807.5 | 10,936.3 |
| 03/26(木) | 10,866 | 11,062 | 10,866 | 11,013 | 2,700 | 10,827.1 | 10,946.1 |
| 03/25(水) | 10,866 | 11,003 | 10,768 | 10,886 | 8,200 | 10,797.7 | 10,936.7 |
| 03/24(火) | 10,788 | 10,945 | 10,680 | 10,778 | 5,200 | 10,780.1 | 10,939.8 |
| 03/23(月) | 10,573 | 10,670 | 10,573 | 10,670 | 1,200 | 10,801.6 | 10,947.3 |
| 03/19(木) | 10,866 | 10,964 | 10,690 | 10,788 | 6,600 | 10,864.3 | 10,959.0 |
| 03/18(水) | 10,866 | 10,915 | 10,827 | 10,866 | 2,800 | 10,938.7 | 10,984.5 |
| 03/17(火) | 10,896 | 10,945 | 10,778 | 10,798 | 3,400 | 10,997.4 | 10,995.8 |
| 03/16(月) | 10,817 | 10,896 | 10,798 | 10,886 | 1,100 | 11,087.5 | 11,009.9 |
| 03/13(金) | 11,052 | 11,101 | 10,896 | 10,984 | 5,400 | 11,087.5 | 11,013.1 |
| 03/12(木) | 10,896 | 11,209 | 10,856 | 11,160 | 3,500 | 11,103.1 | 11,008.0 |
| 03/11(水) | 11,160 | 11,160 | 11,160 | 11,160 | 100 | 11,091.4 | 10,997.4 |
| 03/10(火) | 11,248 | 11,248 | 11,248 | 11,248 | 100 | 11,028.7 | 10,977.4 |
| 03/09(月) | 10,847 | 11,042 | 10,768 | 10,886 | 3,100 | 10,991.5 | 10,945.3 |
| 03/06(金) | 11,140 | 11,140 | 10,984 | 11,062 | 1,500 | 11,024.8 | 10,931.2 |
| 03/05(木) | 10,925 | 11,111 | 10,925 | 11,101 | 2,100 | 11,052.2 | 10,906.2 |
| 03/04(水) | 11,062 | 11,062 | 10,778 | 10,847 | 5,800 | 10,999.4 | 10,883.1 |
| 03/03(火) | 11,160 | 11,160 | 10,896 | 11,062 | 2,600 | 10,973.9 | 10,870.1 |
| 03/02(月) | 11,082 | 11,414 | 11,052 | 11,052 | 5,000 | 10,942.6 | 10,853.3 |
| 02/27(金) | 11,013 | 11,365 | 10,866 | 11,199 | 11,700 | 10,905.4 | 10,840.8 |
| 02/26(木) | 10,866 | 10,964 | 10,768 | 10,837 | 5,800 | 10,854.5 | 10,821.2 |
| 02/25(水) | 11,062 | 11,062 | 10,651 | 10,719 | 6,600 | 10,874.0 | 10,819.6 |
| 02/24(火) | 10,925 | 11,277 | 10,905 | 10,905 | 6,400 | 10,885.8 | 10,827.8 |
| 02/20(金) | 10,905 | 10,905 | 10,807 | 10,866 | 1,800 | 10,897.5 | 10,828.6 |
| 02/19(木) | 10,896 | 11,228 | 10,866 | 10,945 | 7,300 | 10,917.1 | 10,829.8 |
| 02/18(水) | 10,866 | 10,935 | 10,827 | 10,935 | 3,100 | 10,921.0 | 10,824.7 |
| 02/17(火) | 10,964 | 11,140 | 10,778 | 10,778 | 7,700 | 11,018.9 | 10,820.0 |
| 02/16(月) | 11,072 | 11,072 | 10,876 | 10,964 | 1,800 | 11,093.3 | 10,834.9 |
| 02/13(金) | 10,964 | 10,964 | 10,778 | 10,964 | 8,600 | 11,130.5 | 10,827.8 |
| 02/12(木) | 11,326 | 11,326 | 10,592 | 10,964 | 12,700 | 11,130.5 | 10,835.7 |
| 02/10(火) | 11,189 | 11,424 | 11,023 | 11,424 | 5,500 | 11,109.0 | 10,839.6 |
| 02/09(月) | 10,896 | 11,189 | 10,896 | 11,150 | 2,500 | 11,003.3 | 10,815.7 |
| 02/06(金) | 10,945 | 11,150 | 10,866 | 11,150 | 5,800 | 10,905.4 | - |
| 02/05(木) | 10,915 | 11,160 | 10,866 | 10,964 | 6,600 | 10,764.4 | - |
| 02/04(水) | 10,876 | 10,954 | 10,768 | 10,856 | 8,100 | 10,678.3 | - |
| 02/03(火) | 10,759 | 10,905 | 10,710 | 10,896 | 6,700 | 10,594.1 | - |
| 02/02(月) | 10,563 | 10,719 | 10,484 | 10,661 | 4,100 | 10,519.7 | - |
| 01/30(金) | 10,533 | 10,563 | 10,445 | 10,445 | 2,600 | 10,492.3 | - |
| 01/29(木) | 10,573 | 10,661 | 10,426 | 10,533 | 4,500 | 10,531.4 | - |
| 01/28(水) | 10,426 | 10,435 | 10,230 | 10,435 | 4,300 | 10,572.5 | - |
| 01/27(火) | 10,602 | 10,602 | 10,435 | 10,524 | 5,700 | 10,627.4 | - |
| 01/26(月) | 10,641 | 10,641 | 10,494 | 10,524 | 3,000 | 10,682.2 | - |
| 01/23(金) | 10,719 | 10,729 | 10,582 | 10,641 | 4,700 | 10,762.4 | - |
| 01/22(木) | 10,719 | 10,817 | 10,690 | 10,739 | 2,600 | 10,819.2 | - |
| 01/21(水) | 10,690 | 10,749 | 10,651 | 10,710 | 1,800 | 10,850.6 | - |
| 01/20(火) | 10,925 | 10,925 | 10,788 | 10,798 | 1,900 | 10,872.1 | - |
| 01/19(月) | 10,964 | 10,964 | 10,798 | 10,925 | 1,900 | 10,876.0 | - |
| 01/16(金) | 11,072 | 11,072 | 10,925 | 10,925 | 600 | 10,921.0 | - |
| 01/15(木) | 10,817 | 11,072 | 10,729 | 10,896 | 6,000 | 10,893.6 | - |
| 01/14(水) | 10,817 | 10,915 | 10,749 | 10,817 | 4,800 | 10,946.5 | - |
| 01/13(火) | 11,317 | 11,317 | 10,670 | 10,817 | 14,000 | 10,995.4 | - |
| 01/09(金) | 10,847 | 11,150 | 10,837 | 11,150 | 2,600 | 10,997.4 | - |
| 01/08(木) | 11,052 | 11,140 | 10,543 | 10,788 | 4,900 | - | - |
| 01/07(水) | 11,062 | 11,385 | 10,964 | 11,160 | 7,700 | - | - |
| 01/06(火) | 10,905 | 11,062 | 10,817 | 11,062 | 8,200 | - | - |
| 01/05(月) | 10,886 | 11,121 | 10,641 | 10,827 | 5,100 | - | - |
