?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 1,590 | 1,737 | 1,590 | 1,734 | 361,400 | 1,456.6 | 1,380.8 |
| 08/13(木) | 1,409 | 1,456 | 1,400 | 1,437 | 76,700 | 1,385.6 | 1,366.5 |
| 08/12(水) | 1,358 | 1,408 | 1,357 | 1,394 | 31,000 | 1,370.6 | 1,366.8 |
| 08/10(月) | 1,343 | 1,389 | 1,343 | 1,362 | 31,400 | 1,358.0 | 1,368.8 |
| 08/07(金) | 1,371 | 1,372 | 1,330 | 1,356 | 24,900 | 1,350.0 | 1,372.6 |
| 08/06(木) | 1,375 | 1,383 | 1,359 | 1,379 | 14,100 | 1,345.0 | 1,374.4 |
| 08/05(水) | 1,349 | 1,370 | 1,339 | 1,362 | 24,600 | 1,337.6 | 1,374.0 |
| 08/04(火) | 1,311 | 1,331 | 1,311 | 1,331 | 10,800 | 1,328.4 | 1,373.9 |
| 08/03(月) | 1,322 | 1,324 | 1,299 | 1,322 | 19,800 | 1,329.0 | 1,373.6 |
| 07/31(金) | 1,348 | 1,350 | 1,317 | 1,331 | 26,500 | 1,329.0 | 1,370.6 |
| 07/30(木) | 1,303 | 1,346 | 1,291 | 1,342 | 19,900 | 1,325.4 | 1,367.7 |
| 07/29(水) | 1,321 | 1,335 | 1,298 | 1,316 | 29,700 | 1,322.8 | 1,366.1 |
| 07/28(火) | 1,322 | 1,334 | 1,298 | 1,334 | 23,300 | 1,324.2 | 1,365.5 |
| 07/27(月) | 1,314 | 1,345 | 1,311 | 1,322 | 23,600 | 1,325.4 | 1,364.3 |
| 07/24(金) | 1,302 | 1,313 | 1,261 | 1,313 | 56,000 | 1,333.8 | 1,362.4 |
| 07/23(木) | 1,317 | 1,335 | 1,315 | 1,329 | 15,900 | 1,358.0 | 1,362.0 |
| 07/22(水) | 1,350 | 1,350 | 1,314 | 1,323 | 22,600 | 1,381.4 | 1,359.9 |
| 07/21(火) | 1,364 | 1,376 | 1,337 | 1,340 | 26,400 | 1,404.6 | 1,357.1 |
| 07/17(金) | 1,408 | 1,420 | 1,321 | 1,364 | 56,300 | 1,419.4 | 1,353.3 |
| 07/16(木) | 1,423 | 1,452 | 1,404 | 1,434 | 26,700 | 1,429.2 | 1,347.6 |
| 07/15(水) | 1,452 | 1,459 | 1,416 | 1,446 | 29,700 | 1,419.0 | 1,339.2 |
| 07/14(火) | 1,400 | 1,455 | 1,400 | 1,439 | 44,300 | 1,405.0 | 1,331.6 |
| 07/13(月) | 1,398 | 1,430 | 1,376 | 1,414 | 37,500 | 1,406.2 | 1,325.3 |
| 07/10(金) | 1,359 | 1,415 | 1,359 | 1,413 | 30,900 | 1,412.2 | 1,320.7 |
| 07/09(木) | 1,400 | 1,401 | 1,345 | 1,383 | 20,300 | 1,421.0 | 1,318.3 |
| 07/08(水) | 1,439 | 1,454 | 1,375 | 1,376 | 59,600 | 1,424.6 | 1,315.6 |
| 07/07(火) | 1,422 | 1,483 | 1,419 | 1,445 | 31,900 | 1,423.2 | 1,313.4 |
| 07/06(月) | 1,460 | 1,460 | 1,417 | 1,444 | 30,800 | 1,406.0 | 1,311.0 |
| 07/03(金) | 1,414 | 1,458 | 1,402 | 1,457 | 51,100 | 1,381.8 | 1,308.9 |
| 07/02(木) | 1,365 | 1,415 | 1,365 | 1,401 | 40,300 | 1,340.2 | 1,306.6 |
| 07/01(水) | 1,360 | 1,369 | 1,340 | 1,369 | 27,700 | 1,311.6 | 1,308.3 |
| 06/30(火) | 1,323 | 1,360 | 1,315 | 1,359 | 30,900 | 1,298.2 | 1,313.0 |
| 06/29(月) | 1,261 | 1,325 | 1,261 | 1,323 | 68,000 | 1,286.6 | 1,320.1 |
| 06/26(金) | 1,274 | 1,274 | 1,244 | 1,249 | 49,500 | 1,282.6 | 1,327.7 |
| 06/25(木) | 1,300 | 1,314 | 1,258 | 1,258 | 91,000 | 1,287.6 | 1,338.2 |
| 06/24(水) | 1,282 | 1,319 | 1,282 | 1,302 | 23,500 | 1,297.0 | 1,346.0 |
| 06/23(火) | 1,301 | 1,315 | 1,283 | 1,301 | 17,900 | 1,291.6 | 1,351.9 |
| 06/22(月) | 1,270 | 1,327 | 1,270 | 1,303 | 24,000 | 1,282.0 | 1,359.9 |
| 06/19(金) | 1,320 | 1,321 | 1,265 | 1,274 | 28,000 | 1,270.6 | 1,369.0 |
| 06/18(木) | 1,294 | 1,314 | 1,276 | 1,305 | 28,100 | 1,259.8 | 1,378.4 |
| 06/17(水) | 1,264 | 1,308 | 1,253 | 1,275 | 29,900 | 1,243.6 | 1,383.7 |
| 06/16(火) | 1,255 | 1,259 | 1,233 | 1,253 | 18,100 | 1,240.2 | 1,392.6 |
| 06/15(月) | 1,249 | 1,268 | 1,217 | 1,246 | 16,200 | 1,245.8 | 1,403.1 |
| 06/12(金) | 1,227 | 1,239 | 1,184 | 1,220 | 67,900 | 1,256.2 | 1,414.2 |
| 06/11(木) | 1,207 | 1,225 | 1,181 | 1,224 | 80,800 | 1,283.0 | 1,428.5 |
| 06/10(水) | 1,279 | 1,326 | 1,246 | 1,258 | 61,400 | 1,301.4 | 1,441.1 |
| 06/09(火) | 1,302 | 1,306 | 1,276 | 1,281 | 48,000 | 1,313.6 | 1,452.7 |
| 06/08(月) | 1,324 | 1,327 | 1,284 | 1,298 | 51,000 | 1,334.6 | 1,462.6 |
| 06/05(金) | 1,316 | 1,368 | 1,316 | 1,354 | 26,000 | 1,353.4 | 1,474.3 |
| 06/04(木) | 1,319 | 1,329 | 1,291 | 1,316 | 68,500 | 1,362.2 | 1,482.5 |
| 06/03(水) | 1,365 | 1,365 | 1,316 | 1,319 | 95,700 | 1,388.0 | 1,490.6 |
| 06/02(火) | 1,375 | 1,390 | 1,345 | 1,386 | 41,100 | 1,421.2 | 1,499.0 |
| 06/01(月) | 1,404 | 1,421 | 1,362 | 1,392 | 62,100 | 1,451.6 | 1,505.2 |
| 05/29(金) | 1,446 | 1,470 | 1,398 | 1,398 | 41,100 | 1,475.8 | 1,511.6 |
| 05/28(木) | 1,471 | 1,499 | 1,431 | 1,445 | 31,900 | 1,498.6 | 1,516.0 |
| 05/27(水) | 1,553 | 1,555 | 1,471 | 1,485 | 32,300 | 1,500.0 | 1,515.6 |
| 05/26(火) | 1,518 | 1,564 | 1,515 | 1,538 | 29,500 | 1,493.0 | 1,513.4 |
| 05/25(月) | 1,527 | 1,527 | 1,454 | 1,513 | 38,000 | 1,485.6 | 1,508.1 |
| 05/22(金) | 1,447 | 1,512 | 1,427 | 1,512 | 21,700 | 1,488.8 | 1,502.6 |
| 05/21(木) | 1,462 | 1,478 | 1,414 | 1,452 | 35,300 | 1,488.6 | 1,496.9 |
| 05/20(水) | 1,491 | 1,491 | 1,416 | 1,450 | 54,400 | 1,485.4 | 1,491.9 |
| 05/19(火) | 1,513 | 1,567 | 1,484 | 1,501 | 53,900 | 1,494.8 | 1,488.0 |
| 05/18(月) | 1,522 | 1,548 | 1,446 | 1,529 | 81,100 | 1,498.0 | 1,482.8 |
| 05/15(金) | 1,507 | 1,571 | 1,443 | 1,511 | 200,100 | 1,497.0 | 1,474.5 |
| 05/14(木) | 1,487 | 1,494 | 1,419 | 1,436 | 73,100 | 1,510.2 | 1,467.3 |
| 05/13(水) | 1,502 | 1,505 | 1,472 | 1,497 | 24,900 | 1,530.6 | 1,462.6 |
| 05/12(火) | 1,524 | 1,538 | 1,450 | 1,517 | 42,800 | 1,540.8 | 1,455.2 |
| 05/11(月) | 1,553 | 1,574 | 1,520 | 1,524 | 54,700 | 1,543.2 | 1,447.7 |
| 05/08(金) | 1,551 | 1,638 | 1,550 | 1,577 | 39,900 | 1,556.6 | 1,437.6 |
| 05/07(木) | 1,566 | 1,570 | 1,522 | 1,538 | 28,200 | 1,552.8 | 1,426.3 |
| 05/01(金) | 1,507 | 1,553 | 1,506 | 1,548 | 30,800 | 1,549.2 | 1,418.4 |
| 04/30(木) | 1,599 | 1,599 | 1,502 | 1,529 | 35,200 | 1,545.4 | 1,409.2 |
| 04/28(火) | 1,555 | 1,591 | 1,527 | 1,591 | 22,800 | 1,547.6 | 1,401.5 |
| 04/27(月) | 1,540 | 1,565 | 1,512 | 1,558 | 56,700 | 1,540.0 | 1,393.5 |
| 04/24(金) | 1,513 | 1,535 | 1,500 | 1,520 | 37,300 | 1,529.8 | 1,385.2 |
| 04/23(木) | 1,557 | 1,559 | 1,507 | 1,529 | 38,500 | 1,512.8 | 1,382.4 |
| 04/22(水) | 1,560 | 1,570 | 1,528 | 1,540 | 46,600 | 1,492.8 | 1,381.1 |
| 04/21(火) | 1,547 | 1,555 | 1,524 | 1,553 | 70,100 | 1,466.2 | 1,377.2 |
| 04/20(月) | 1,461 | 1,550 | 1,439 | 1,507 | 158,900 | 1,430.6 | 1,373.9 |
| 04/17(金) | 1,429 | 1,472 | 1,421 | 1,435 | 28,600 | 1,403.2 | 1,373.0 |
| 04/16(木) | 1,436 | 1,470 | 1,418 | 1,429 | 55,300 | 1,381.4 | 1,375.3 |
| 04/15(水) | 1,382 | 1,435 | 1,382 | 1,407 | 54,800 | 1,366.0 | 1,375.9 |
| 04/14(火) | 1,372 | 1,400 | 1,360 | 1,375 | 36,300 | 1,358.8 | 1,379.3 |
| 04/13(月) | 1,342 | 1,373 | 1,334 | 1,370 | 33,300 | 1,348.4 | 1,381.4 |
| 04/10(金) | 1,371 | 1,371 | 1,322 | 1,326 | 50,600 | 1,340.6 | 1,385.4 |
| 04/09(木) | 1,371 | 1,381 | 1,340 | 1,352 | 29,000 | 1,338.8 | 1,389.2 |
| 04/08(水) | 1,346 | 1,379 | 1,338 | 1,371 | 61,000 | 1,331.2 | 1,389.3 |
| 04/07(火) | 1,327 | 1,356 | 1,318 | 1,323 | 60,000 | 1,322.8 | 1,392.2 |
| 04/06(月) | 1,320 | 1,350 | 1,316 | 1,331 | 44,800 | 1,312.4 | 1,398.0 |
| 04/03(金) | 1,307 | 1,343 | 1,307 | 1,317 | 12,200 | 1,305.2 | 1,405.1 |
| 04/02(木) | 1,331 | 1,363 | 1,300 | 1,314 | 66,600 | 1,309.8 | 1,410.6 |
| 04/01(水) | 1,317 | 1,337 | 1,302 | 1,329 | 33,000 | 1,310.8 | 1,415.6 |
| 03/31(火) | 1,280 | 1,306 | 1,269 | 1,271 | 41,500 | 1,312.0 | 1,420.1 |
| 03/30(月) | 1,296 | 1,307 | 1,261 | 1,295 | 97,500 | 1,336.0 | 1,431.1 |
| 03/27(金) | 1,291 | 1,347 | 1,283 | 1,340 | 63,200 | 1,347.2 | 1,440.2 |
| 03/26(木) | 1,329 | 1,348 | 1,295 | 1,319 | 198,800 | 1,369.4 | 1,448.8 |
| 03/25(水) | 1,373 | 1,407 | 1,330 | 1,335 | 78,700 | 1,404.6 | 1,456.2 |
| 03/24(火) | 1,355 | 1,398 | 1,352 | 1,391 | 204,000 | 1,426.4 | 1,464.8 |
| 03/23(月) | 1,393 | 1,394 | 1,332 | 1,351 | 120,400 | 1,442.2 | 1,469.8 |
| 03/19(木) | 1,478 | 1,510 | 1,443 | 1,451 | 53,500 | 1,468.8 | 1,483.3 |
| 03/18(水) | 1,448 | 1,515 | 1,447 | 1,495 | 39,700 | 1,477.0 | 1,492.8 |
| 03/17(火) | 1,470 | 1,483 | 1,437 | 1,444 | 49,600 | 1,467.0 | 1,497.2 |
| 03/16(月) | 1,458 | 1,476 | 1,436 | 1,470 | 29,800 | 1,476.4 | 1,502.5 |
| 03/13(金) | 1,435 | 1,490 | 1,435 | 1,484 | 27,500 | 1,468.0 | 1,508.1 |
| 03/12(木) | 1,420 | 1,496 | 1,416 | 1,492 | 41,400 | 1,465.2 | 1,512.4 |
| 03/11(水) | 1,481 | 1,493 | 1,445 | 1,445 | 71,800 | 1,450.8 | 1,522.0 |
| 03/10(火) | 1,453 | 1,500 | 1,438 | 1,491 | 66,400 | 1,433.0 | 1,533.7 |
| 03/09(月) | 1,380 | 1,430 | 1,361 | 1,428 | 81,600 | 1,423.6 | 1,544.8 |
| 03/06(金) | 1,407 | 1,518 | 1,363 | 1,470 | 321,800 | 1,431.4 | 1,557.7 |
| 03/05(木) | 1,399 | 1,431 | 1,380 | 1,420 | 65,500 | 1,439.0 | 1,571.2 |
| 03/04(水) | 1,419 | 1,425 | 1,306 | 1,356 | 185,800 | 1,446.2 | 1,586.9 |
| 03/03(火) | 1,455 | 1,474 | 1,418 | 1,444 | 71,800 | 1,462.8 | 1,607.5 |
| 03/02(月) | 1,488 | 1,541 | 1,455 | 1,467 | 64,200 | 1,462.0 | 1,624.9 |
| 02/27(金) | 1,470 | 1,515 | 1,470 | 1,508 | 40,300 | 1,477.8 | 1,638.2 |
| 02/26(木) | 1,434 | 1,468 | 1,423 | 1,456 | 41,900 | 1,480.6 | 1,651.0 |
| 02/25(水) | 1,440 | 1,466 | 1,413 | 1,439 | 78,300 | 1,500.8 | 1,666.2 |
| 02/24(火) | 1,543 | 1,543 | 1,421 | 1,440 | 176,600 | 1,513.8 | 1,684.1 |
| 02/20(金) | 1,511 | 1,550 | 1,487 | 1,546 | 48,700 | 1,535.8 | 1,700.0 |
| 02/19(木) | 1,597 | 1,614 | 1,505 | 1,522 | 108,600 | 1,529.4 | 1,714.1 |
| 02/18(水) | 1,572 | 1,635 | 1,530 | 1,557 | 117,100 | 1,563.0 | 1,729.4 |
| 02/17(火) | 1,545 | 1,552 | 1,460 | 1,504 | 143,000 | 1,589.2 | 1,748.3 |
| 02/16(月) | 1,600 | 1,600 | 1,413 | 1,550 | 307,800 | 1,609.6 | 1,767.9 |
| 02/13(金) | 1,682 | 1,682 | 1,491 | 1,514 | 157,200 | 1,614.6 | 1,784.8 |
| 02/12(木) | 1,696 | 1,719 | 1,669 | 1,690 | 49,300 | 1,634.0 | 1,802.1 |
| 02/10(火) | 1,613 | 1,728 | 1,613 | 1,688 | 54,100 | 1,614.4 | 1,808.9 |
| 02/09(月) | 1,632 | 1,646 | 1,569 | 1,606 | 32,300 | 1,623.2 | 1,812.0 |
| 02/06(金) | 1,590 | 1,599 | 1,564 | 1,575 | 43,600 | 1,649.4 | 1,818.9 |
| 02/05(木) | 1,600 | 1,641 | 1,600 | 1,611 | 57,600 | 1,688.0 | 1,828.6 |
| 02/04(水) | 1,715 | 1,722 | 1,550 | 1,592 | 346,100 | 1,716.0 | 1,834.5 |
| 02/03(火) | 1,758 | 1,776 | 1,730 | 1,732 | 38,700 | 1,759.2 | 1,841.6 |
| 02/02(月) | 1,773 | 1,832 | 1,725 | 1,737 | 95,800 | 1,775.2 | 1,842.1 |
| 01/30(金) | 1,749 | 1,783 | 1,749 | 1,768 | 8,300 | 1,801.8 | - |
| 01/29(木) | 1,784 | 1,806 | 1,731 | 1,751 | 101,500 | 1,824.0 | - |
| 01/28(水) | 1,812 | 1,814 | 1,741 | 1,808 | 70,600 | 1,833.6 | - |
| 01/27(火) | 1,862 | 1,869 | 1,812 | 1,812 | 26,900 | 1,837.8 | - |
| 01/26(月) | 1,870 | 1,888 | 1,870 | 1,870 | 43,100 | 1,842.8 | - |
| 01/23(金) | 1,795 | 1,892 | 1,795 | 1,879 | 37,900 | 1,845.8 | - |
| 01/22(木) | 1,850 | 1,863 | 1,799 | 1,799 | 42,400 | 1,837.6 | - |
| 01/21(水) | 1,794 | 1,841 | 1,794 | 1,829 | 37,800 | 1,857.4 | - |
| 01/20(火) | 1,885 | 1,887 | 1,810 | 1,837 | 56,600 | 1,872.8 | - |
| 01/19(月) | 1,845 | 1,888 | 1,845 | 1,885 | 31,900 | 1,911.2 | - |
| 01/16(金) | 1,892 | 1,900 | 1,820 | 1,838 | 116,500 | 1,933.0 | - |
| 01/15(木) | 1,892 | 1,938 | 1,847 | 1,898 | 80,100 | 1,959.8 | - |
| 01/14(水) | 2,020 | 2,049 | 1,900 | 1,906 | 189,300 | 1,969.6 | - |
| 01/13(火) | 2,020 | 2,063 | 1,912 | 2,029 | 149,900 | 1,960.4 | - |
| 01/09(金) | 2,005 | 2,099 | 1,935 | 1,994 | 205,300 | 1,907.8 | - |
| 01/08(木) | 1,956 | 1,998 | 1,912 | 1,972 | 136,200 | 1,864.4 | - |
| 01/07(水) | 1,846 | 1,974 | 1,840 | 1,947 | 249,700 | 1,833.4 | - |
| 01/06(火) | 1,779 | 1,888 | 1,779 | 1,860 | 188,600 | 1,795.8 | - |
| 01/05(月) | 1,800 | 1,800 | 1,730 | 1,766 | 98,300 | 1,777.6 | - |
| 12/30(火) | 1,788 | 1,810 | 1,702 | 1,777 | 350,800 | 1,773.4 | - |
| 12/29(月) | 1,765 | 1,944 | 1,753 | 1,817 | 446,500 | - | - |
| 12/26(金) | 1,759 | 1,797 | 1,686 | 1,759 | 652,700 | - | - |
| 12/25(木) | 1,825 | 1,853 | 1,756 | 1,769 | 677,500 | - | - |
| 12/24(水) | 1,875 | 1,900 | 1,743 | 1,745 | 3,136,000 | - | - |
