?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 875 | 900 | 870 | 890 | 319,500 | 1,002.8 | 987.0 |
| 08/13(木) | 1,053 | 1,053 | 1,025 | 1,040 | 36,400 | 1,024.0 | 989.8 |
| 08/12(水) | 1,034 | 1,054 | 1,029 | 1,054 | 25,100 | 1,014.8 | 987.2 |
| 08/10(月) | 994 | 1,034 | 993 | 1,034 | 35,300 | 1,003.6 | 984.0 |
| 08/07(金) | 1,002 | 1,002 | 990 | 996 | 3,900 | 996.4 | 981.8 |
| 08/06(木) | 980 | 1,009 | 980 | 996 | 11,500 | 1,000.8 | 980.7 |
| 08/05(水) | 993 | 1,004 | 993 | 994 | 7,800 | 1,001.4 | 978.6 |
| 08/04(火) | 998 | 1,008 | 998 | 998 | 3,200 | 1,002.2 | 977.0 |
| 08/03(月) | 1,022 | 1,022 | 994 | 998 | 10,200 | 1,002.2 | 975.2 |
| 07/31(金) | 999 | 1,020 | 986 | 1,018 | 14,200 | 1,003.2 | 973.1 |
| 07/30(木) | 998 | 1,007 | 986 | 999 | 8,200 | 995.6 | 970.6 |
| 07/29(水) | 1,007 | 1,013 | 986 | 998 | 7,500 | 995.4 | 967.6 |
| 07/28(火) | 1,000 | 1,010 | 991 | 998 | 8,600 | 991.8 | 964.5 |
| 07/27(月) | 989 | 1,009 | 989 | 1,003 | 5,400 | 988.2 | 961.8 |
| 07/24(金) | 1,001 | 1,004 | 979 | 980 | 14,300 | 978.2 | 957.9 |
| 07/23(木) | 986 | 1,020 | 986 | 998 | 19,100 | 977.6 | 955.6 |
| 07/22(水) | 985 | 990 | 975 | 980 | 4,400 | 971.4 | 953.0 |
| 07/21(火) | 968 | 985 | 960 | 980 | 8,300 | 967.0 | 949.2 |
| 07/17(金) | 979 | 980 | 943 | 953 | 20,300 | 963.0 | 945.9 |
| 07/16(木) | 957 | 983 | 957 | 977 | 4,300 | 964.8 | 942.6 |
| 07/15(水) | 966 | 986 | 959 | 967 | 3,200 | 958.2 | 938.1 |
| 07/14(火) | 955 | 985 | 955 | 958 | 7,600 | 957.0 | 934.8 |
| 07/13(月) | 977 | 985 | 958 | 960 | 7,400 | 960.2 | 932.2 |
| 07/10(金) | 955 | 977 | 955 | 962 | 4,000 | 963.0 | 929.2 |
| 07/09(木) | 953 | 961 | 941 | 944 | 9,600 | 966.6 | 927.8 |
| 07/08(水) | 974 | 981 | 961 | 961 | 9,400 | 971.2 | 926.2 |
| 07/07(火) | 989 | 1,000 | 974 | 974 | 12,900 | 968.0 | 925.3 |
| 07/06(月) | 985 | 1,003 | 974 | 974 | 8,100 | 963.6 | 926.8 |
| 07/03(金) | 975 | 995 | 961 | 980 | 6,400 | 959.8 | 927.8 |
| 07/02(木) | 960 | 976 | 946 | 967 | 8,800 | 952.6 | 929.2 |
| 07/01(水) | 964 | 964 | 945 | 945 | 3,200 | 950.6 | 931.0 |
| 06/30(火) | 961 | 961 | 943 | 952 | 4,300 | 946.2 | 933.7 |
| 06/29(月) | 948 | 968 | 945 | 955 | 15,500 | 939.8 | 936.0 |
| 06/26(金) | 927 | 947 | 926 | 944 | 13,700 | 934.8 | 938.3 |
| 06/25(木) | 924 | 971 | 921 | 957 | 33,100 | 927.2 | 941.3 |
| 06/24(水) | 923 | 932 | 922 | 923 | 3,200 | 920.6 | 943.3 |
| 06/23(火) | 929 | 940 | 908 | 920 | 20,200 | 922.4 | 946.4 |
| 06/22(月) | 921 | 959 | 919 | 930 | 51,500 | 915.2 | 949.9 |
| 06/19(金) | 924 | 924 | 901 | 906 | 15,300 | 908.8 | 952.1 |
| 06/18(木) | 917 | 924 | 904 | 924 | 12,000 | 901.6 | 955.9 |
| 06/17(水) | 880 | 940 | 880 | 932 | 33,200 | 889.8 | 960.0 |
| 06/16(火) | 897 | 906 | 882 | 884 | 10,700 | 880.6 | 965.0 |
| 06/15(月) | 885 | 918 | 885 | 898 | 38,500 | 882.0 | 972.9 |
| 06/12(金) | 870 | 890 | 862 | 870 | 34,800 | 879.6 | 979.8 |
| 06/11(木) | 880 | 882 | 864 | 865 | 41,300 | 891.0 | 987.6 |
| 06/10(水) | 891 | 898 | 878 | 886 | 18,400 | 899.0 | 996.1 |
| 06/09(火) | 886 | 906 | 886 | 891 | 23,900 | 909.4 | 1,003.0 |
| 06/08(月) | 912 | 912 | 885 | 886 | 33,600 | 933.2 | 1,009.7 |
| 06/05(金) | 904 | 947 | 904 | 927 | 23,100 | 955.8 | 1,017.5 |
| 06/04(木) | 913 | 937 | 900 | 905 | 50,200 | 973.8 | 1,023.2 |
| 06/03(水) | 990 | 993 | 930 | 938 | 77,400 | 995.0 | 1,030.8 |
| 06/02(火) | 1,006 | 1,016 | 989 | 1,010 | 34,900 | 1,010.0 | 1,038.2 |
| 06/01(月) | 1,004 | 1,014 | 990 | 999 | 34,300 | 1,010.0 | 1,044.2 |
| 05/29(金) | 1,011 | 1,032 | 1,010 | 1,017 | 7,900 | 1,012.4 | 1,050.6 |
| 05/28(木) | 1,007 | 1,030 | 994 | 1,011 | 11,200 | 1,013.0 | 1,056.8 |
| 05/27(水) | 1,010 | 1,016 | 1,000 | 1,013 | 8,400 | 1,012.0 | 1,063.4 |
| 05/26(火) | 1,010 | 1,019 | 1,007 | 1,010 | 8,000 | 1,009.6 | 1,069.0 |
| 05/25(月) | 1,022 | 1,039 | 1,001 | 1,011 | 27,200 | 1,009.0 | 1,074.8 |
| 05/22(金) | 1,007 | 1,048 | 1,007 | 1,020 | 4,300 | 1,003.8 | 1,079.4 |
| 05/21(木) | 1,017 | 1,024 | 1,005 | 1,006 | 11,100 | 1,000.0 | 1,083.3 |
| 05/20(水) | 996 | 1,012 | 985 | 1,001 | 33,000 | 1,004.4 | 1,088.4 |
| 05/19(火) | 1,000 | 1,019 | 1,000 | 1,007 | 7,500 | 1,015.6 | 1,095.3 |
| 05/18(月) | 1,000 | 1,010 | 980 | 985 | 63,700 | 1,030.4 | 1,101.8 |
| 05/15(金) | 1,023 | 1,059 | 1,001 | 1,001 | 16,700 | 1,047.2 | 1,108.7 |
| 05/14(木) | 1,050 | 1,078 | 1,025 | 1,028 | 33,300 | 1,060.2 | 1,115.4 |
| 05/13(水) | 1,072 | 1,074 | 1,057 | 1,057 | 5,000 | 1,070.0 | 1,120.8 |
| 05/12(火) | 1,066 | 1,081 | 1,058 | 1,081 | 6,800 | 1,070.2 | 1,126.7 |
| 05/11(月) | 1,066 | 1,095 | 1,041 | 1,069 | 6,900 | 1,066.0 | 1,132.1 |
| 05/08(金) | 1,099 | 1,099 | 1,025 | 1,066 | 11,000 | 1,068.4 | 1,137.4 |
| 05/07(木) | 1,028 | 1,081 | 1,015 | 1,077 | 21,100 | 1,068.8 | 1,142.7 |
| 05/01(金) | 1,090 | 1,090 | 1,051 | 1,058 | 4,300 | 1,072.6 | 1,148.1 |
| 04/30(木) | 1,065 | 1,079 | 1,055 | 1,060 | 13,600 | 1,085.8 | 1,154.2 |
| 04/28(火) | 1,058 | 1,085 | 1,051 | 1,081 | 14,700 | 1,105.8 | 1,160.1 |
| 04/27(月) | 1,083 | 1,091 | 1,048 | 1,068 | 14,500 | 1,121.0 | 1,164.8 |
| 04/24(金) | 1,125 | 1,125 | 1,092 | 1,096 | 22,300 | 1,142.0 | 1,167.3 |
| 04/23(木) | 1,156 | 1,164 | 1,124 | 1,124 | 12,200 | 1,157.8 | 1,170.4 |
| 04/22(水) | 1,173 | 1,173 | 1,145 | 1,160 | 15,200 | 1,163.8 | 1,174.3 |
| 04/21(火) | 1,180 | 1,180 | 1,157 | 1,157 | 6,600 | 1,162.6 | 1,174.9 |
| 04/20(月) | 1,162 | 1,205 | 1,162 | 1,173 | 9,200 | 1,156.6 | 1,176.2 |
| 04/17(金) | 1,157 | 1,187 | 1,157 | 1,175 | 15,800 | 1,145.6 | 1,176.1 |
| 04/16(木) | 1,133 | 1,170 | 1,133 | 1,154 | 14,700 | 1,137.0 | 1,176.9 |
| 04/15(水) | 1,148 | 1,160 | 1,148 | 1,154 | 12,400 | 1,141.0 | 1,178.6 |
| 04/14(火) | 1,124 | 1,163 | 1,124 | 1,127 | 17,200 | 1,144.0 | 1,181.4 |
| 04/13(月) | 1,130 | 1,159 | 1,117 | 1,118 | 15,900 | 1,150.2 | 1,182.4 |
| 04/10(金) | 1,197 | 1,197 | 1,132 | 1,132 | 10,100 | 1,160.2 | 1,184.4 |
| 04/09(木) | 1,174 | 1,191 | 1,174 | 1,174 | 5,200 | 1,166.8 | 1,183.6 |
| 04/08(水) | 1,171 | 1,200 | 1,166 | 1,169 | 11,300 | 1,172.8 | 1,178.0 |
| 04/07(火) | 1,168 | 1,188 | 1,158 | 1,158 | 5,800 | 1,182.2 | 1,175.7 |
| 04/06(月) | 1,165 | 1,190 | 1,165 | 1,168 | 4,100 | 1,190.6 | 1,175.2 |
| 04/03(金) | 1,190 | 1,215 | 1,156 | 1,165 | 10,100 | 1,196.8 | 1,175.6 |
| 04/02(木) | 1,216 | 1,238 | 1,183 | 1,204 | 17,000 | 1,206.4 | 1,174.0 |
| 04/01(水) | 1,200 | 1,217 | 1,199 | 1,216 | 6,300 | 1,207.6 | 1,168.9 |
| 03/31(火) | 1,200 | 1,230 | 1,198 | 1,200 | 13,900 | 1,205.8 | 1,162.9 |
| 03/30(月) | 1,165 | 1,211 | 1,165 | 1,199 | 13,200 | 1,205.4 | 1,158.9 |
| 03/27(金) | 1,208 | 1,228 | 1,197 | 1,213 | 14,200 | 1,191.8 | 1,155.1 |
| 03/26(木) | 1,227 | 1,228 | 1,190 | 1,210 | 21,600 | 1,184.0 | 1,148.8 |
| 03/25(水) | 1,221 | 1,238 | 1,200 | 1,207 | 37,200 | 1,186.4 | 1,141.8 |
| 03/24(火) | 1,156 | 1,203 | 1,156 | 1,198 | 16,800 | 1,180.0 | 1,134.4 |
| 03/23(月) | 1,160 | 1,163 | 1,117 | 1,131 | 21,500 | 1,178.2 | 1,126.6 |
| 03/19(木) | 1,202 | 1,220 | 1,163 | 1,174 | 9,400 | 1,186.0 | 1,125.9 |
| 03/18(水) | 1,180 | 1,227 | 1,180 | 1,222 | 15,300 | 1,190.4 | 1,122.1 |
| 03/17(火) | 1,207 | 1,209 | 1,169 | 1,175 | 15,300 | 1,185.4 | 1,113.8 |
| 03/16(月) | 1,172 | 1,217 | 1,172 | 1,189 | 19,800 | 1,194.8 | 1,106.9 |
| 03/13(金) | 1,167 | 1,190 | 1,162 | 1,170 | 17,100 | 1,187.6 | 1,099.3 |
| 03/12(木) | 1,192 | 1,196 | 1,161 | 1,196 | 16,500 | 1,187.0 | 1,092.3 |
| 03/11(水) | 1,222 | 1,222 | 1,188 | 1,197 | 23,200 | 1,170.4 | 1,086.0 |
| 03/10(火) | 1,170 | 1,231 | 1,170 | 1,222 | 57,900 | 1,137.8 | 1,079.0 |
| 03/09(月) | 1,107 | 1,159 | 1,105 | 1,153 | 42,900 | 1,115.8 | 1,072.8 |
| 03/06(金) | 1,099 | 1,180 | 1,099 | 1,167 | 44,000 | 1,114.0 | 1,068.9 |
| 03/05(木) | 1,088 | 1,126 | 1,085 | 1,113 | 25,700 | 1,116.2 | 1,065.5 |
| 03/04(水) | 1,076 | 1,090 | 1,030 | 1,034 | 61,800 | 1,119.0 | 1,066.0 |
| 03/03(火) | 1,141 | 1,151 | 1,108 | 1,112 | 45,900 | 1,127.4 | 1,070.1 |
| 03/02(月) | 1,152 | 1,166 | 1,144 | 1,144 | 34,700 | 1,118.2 | 1,072.4 |
| 02/27(金) | 1,144 | 1,186 | 1,130 | 1,178 | 49,700 | 1,109.4 | 1,074.4 |
| 02/26(木) | 1,089 | 1,132 | 1,078 | 1,127 | 49,100 | 1,094.4 | 1,075.0 |
| 02/25(水) | 1,070 | 1,090 | 1,070 | 1,076 | 22,700 | 1,080.0 | 1,078.2 |
| 02/24(火) | 1,120 | 1,120 | 1,066 | 1,066 | 58,500 | 1,072.0 | 1,084.1 |
| 02/20(金) | 1,133 | 1,135 | 1,085 | 1,100 | 62,800 | 1,063.2 | 1,089.9 |
| 02/19(木) | 1,115 | 1,128 | 1,088 | 1,103 | 76,000 | 1,043.6 | 1,094.1 |
| 02/18(水) | 1,030 | 1,055 | 1,013 | 1,055 | 41,200 | 1,046.0 | 1,097.2 |
| 02/17(火) | 1,010 | 1,045 | 993 | 1,036 | 42,400 | 1,050.6 | 1,104.0 |
| 02/16(月) | 1,027 | 1,036 | 990 | 1,022 | 90,100 | 1,046.6 | 1,111.4 |
| 02/13(金) | 1,100 | 1,150 | 989 | 1,002 | 214,700 | 1,042.6 | 1,120.2 |
| 02/12(木) | 1,077 | 1,122 | 1,069 | 1,115 | 47,000 | 1,041.8 | 1,129.4 |
| 02/10(火) | 1,022 | 1,080 | 1,022 | 1,078 | 47,500 | 1,017.8 | 1,132.8 |
| 02/09(月) | 1,020 | 1,024 | 1,002 | 1,016 | 23,200 | 1,009.8 | 1,138.0 |
| 02/06(金) | 994 | 1,010 | 987 | 1,002 | 38,000 | 1,011.4 | 1,149.4 |
| 02/05(木) | 986 | 1,012 | 986 | 998 | 64,000 | 1,024.0 | 1,160.0 |
| 02/04(水) | 1,038 | 1,060 | 993 | 995 | 111,800 | 1,035.6 | 1,171.4 |
| 02/03(火) | 1,040 | 1,064 | 1,035 | 1,038 | 43,300 | 1,053.2 | 1,182.8 |
| 02/02(月) | 1,055 | 1,069 | 1,023 | 1,024 | 44,900 | 1,070.4 | - |
| 01/30(金) | 1,077 | 1,084 | 1,051 | 1,065 | 49,400 | 1,093.2 | - |
| 01/29(木) | 1,080 | 1,095 | 1,043 | 1,056 | 73,200 | 1,113.8 | - |
| 01/28(水) | 1,111 | 1,120 | 1,080 | 1,083 | 71,100 | 1,141.6 | - |
| 01/27(火) | 1,138 | 1,141 | 1,120 | 1,124 | 46,000 | 1,163.4 | - |
| 01/26(月) | 1,168 | 1,170 | 1,135 | 1,138 | 30,900 | 1,180.2 | - |
| 01/23(金) | 1,195 | 1,199 | 1,168 | 1,168 | 45,300 | 1,197.4 | - |
| 01/22(木) | 1,195 | 1,220 | 1,194 | 1,195 | 28,600 | 1,205.8 | - |
| 01/21(水) | 1,194 | 1,205 | 1,186 | 1,192 | 33,100 | 1,207.8 | - |
| 01/20(火) | 1,220 | 1,220 | 1,196 | 1,208 | 13,500 | 1,205.4 | - |
| 01/19(月) | 1,195 | 1,225 | 1,189 | 1,224 | 45,600 | 1,209.2 | - |
| 01/16(金) | 1,205 | 1,211 | 1,195 | 1,210 | 27,900 | 1,208.4 | - |
| 01/15(木) | 1,174 | 1,211 | 1,170 | 1,205 | 60,900 | 1,214.6 | - |
| 01/14(水) | 1,215 | 1,222 | 1,170 | 1,180 | 90,600 | 1,220.0 | - |
| 01/13(火) | 1,231 | 1,239 | 1,206 | 1,227 | 43,300 | 1,224.0 | - |
| 01/09(金) | 1,220 | 1,252 | 1,215 | 1,220 | 25,500 | 1,220.6 | - |
| 01/08(木) | 1,216 | 1,260 | 1,188 | 1,241 | 117,000 | 1,236.6 | - |
| 01/07(水) | 1,196 | 1,232 | 1,165 | 1,232 | 107,400 | 1,241.6 | - |
| 01/06(火) | 1,190 | 1,220 | 1,188 | 1,200 | 71,600 | 1,252.0 | - |
| 01/05(月) | 1,290 | 1,290 | 1,194 | 1,210 | 247,500 | 1,268.0 | - |
| 12/30(火) | 1,231 | 1,313 | 1,194 | 1,300 | 324,400 | - | - |
| 12/29(月) | 1,200 | 1,289 | 1,186 | 1,266 | 517,800 | - | - |
| 12/26(金) | 1,301 | 1,460 | 1,280 | 1,284 | 3,928,200 | - | - |
| 12/25(木) | 1,400 | 1,440 | 1,222 | 1,280 | 5,745,900 | - | - |
