?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 3,075 | 3,075 | 3,020 | 3,020 | 2,400 | 3,018.4 | 2,976.4 |
| 08/12(水) | 2,989 | 3,090 | 2,989 | 3,065 | 4,400 | 3,032.4 | 2,974.4 |
| 08/10(月) | 2,976 | 3,005 | 2,976 | 2,986 | 1,300 | 3,025.4 | 2,971.2 |
| 08/07(金) | 3,015 | 3,050 | 2,971 | 2,971 | 5,300 | 3,028.2 | 2,967.4 |
| 08/06(木) | 3,040 | 3,060 | 3,010 | 3,050 | 3,500 | 3,044.0 | 2,962.9 |
| 08/05(水) | 3,035 | 3,095 | 3,035 | 3,090 | 3,200 | 3,028.2 | 2,955.8 |
| 08/04(火) | 3,000 | 3,045 | 3,000 | 3,030 | 4,600 | 2,994.2 | 2,946.5 |
| 08/03(月) | 3,005 | 3,050 | 2,983 | 3,000 | 3,700 | 2,974.0 | 2,940.0 |
| 07/31(金) | 2,956 | 3,050 | 2,907 | 3,050 | 10,700 | 2,959.8 | 2,931.2 |
| 07/30(木) | 2,901 | 2,975 | 2,901 | 2,971 | 3,900 | 2,924.0 | 2,921.4 |
| 07/29(水) | 2,920 | 2,965 | 2,878 | 2,920 | 14,800 | 2,916.8 | 2,913.4 |
| 07/28(火) | 2,885 | 2,942 | 2,885 | 2,929 | 5,000 | 2,918.8 | 2,908.0 |
| 07/27(月) | 2,871 | 2,954 | 2,858 | 2,929 | 6,100 | 2,932.4 | 2,904.3 |
| 07/24(金) | 2,906 | 2,938 | 2,871 | 2,871 | 8,400 | 2,931.0 | 2,899.6 |
| 07/23(木) | 2,967 | 2,967 | 2,907 | 2,935 | 3,300 | 2,951.8 | 2,899.8 |
| 07/22(水) | 2,956 | 2,963 | 2,930 | 2,930 | 2,000 | 2,965.8 | 2,897.0 |
| 07/21(火) | 2,969 | 2,998 | 2,932 | 2,997 | 2,800 | 2,978.0 | 2,893.0 |
| 07/17(金) | 2,975 | 3,000 | 2,888 | 2,922 | 10,400 | 2,969.4 | 2,901.5 |
| 07/16(木) | 3,005 | 3,045 | 2,949 | 2,975 | 6,100 | 2,984.4 | 2,908.2 |
| 07/15(水) | 2,964 | 3,050 | 2,964 | 3,005 | 5,300 | 2,968.4 | 2,910.8 |
| 07/14(火) | 2,931 | 3,040 | 2,931 | 2,991 | 7,300 | 2,952.6 | 2,911.2 |
| 07/13(月) | 2,997 | 3,015 | 2,938 | 2,954 | 15,800 | 2,948.4 | 2,915.0 |
| 07/10(金) | 2,895 | 3,005 | 2,889 | 2,997 | 9,500 | 2,955.0 | 2,918.8 |
| 07/09(木) | 2,926 | 2,926 | 2,892 | 2,895 | 3,100 | 2,933.6 | 2,924.0 |
| 07/08(水) | 2,943 | 2,980 | 2,926 | 2,926 | 3,200 | 2,926.4 | 2,931.2 |
| 07/07(火) | 2,987 | 2,989 | 2,935 | 2,970 | 6,200 | 2,915.4 | 2,939.3 |
| 07/06(月) | 2,908 | 2,987 | 2,898 | 2,987 | 24,900 | 2,893.0 | 2,947.9 |
| 07/03(金) | 2,870 | 2,930 | 2,870 | 2,890 | 11,500 | 2,869.2 | 2,956.6 |
| 07/02(木) | 2,846 | 2,913 | 2,846 | 2,859 | 16,100 | 2,847.0 | 2,971.8 |
| 07/01(水) | 2,875 | 2,885 | 2,862 | 2,871 | 4,700 | 2,836.6 | 2,989.1 |
| 06/30(火) | 2,818 | 2,868 | 2,818 | 2,858 | 3,100 | 2,816.6 | 3,006.2 |
| 06/29(月) | 2,784 | 2,868 | 2,784 | 2,868 | 5,600 | 2,801.6 | 3,023.7 |
| 06/26(金) | 2,773 | 2,792 | 2,756 | 2,779 | 6,700 | 2,795.6 | 3,040.8 |
| 06/25(木) | 2,793 | 2,810 | 2,775 | 2,807 | 6,300 | 2,801.8 | 3,062.2 |
| 06/24(水) | 2,780 | 2,799 | 2,761 | 2,771 | 5,700 | 2,816.0 | 3,079.6 |
| 06/23(火) | 2,830 | 2,838 | 2,783 | 2,783 | 6,700 | 2,834.6 | 3,098.9 |
| 06/22(月) | 2,780 | 2,847 | 2,760 | 2,838 | 9,800 | 2,844.0 | 3,119.6 |
| 06/19(金) | 2,877 | 2,878 | 2,800 | 2,810 | 22,300 | 2,918.4 | 3,137.9 |
| 06/18(木) | 2,864 | 2,894 | 2,831 | 2,878 | 15,600 | 2,974.4 | 3,155.1 |
| 06/17(水) | 2,812 | 2,879 | 2,812 | 2,864 | 16,100 | 3,006.8 | 3,169.0 |
| 06/16(火) | 2,930 | 2,935 | 2,822 | 2,830 | 134,300 | 3,037.0 | 3,185.8 |
| 06/15(月) | 3,145 | 3,245 | 3,140 | 3,210 | 30,300 | 3,088.0 | 3,204.8 |
| 06/12(金) | 3,045 | 3,090 | 3,010 | 3,090 | 4,100 | 3,056.0 | 3,210.2 |
| 06/11(木) | 3,015 | 3,040 | 3,010 | 3,040 | 2,600 | 3,063.0 | 3,221.2 |
| 06/10(水) | 3,055 | 3,065 | 2,989 | 3,015 | 38,200 | 3,070.0 | 3,234.4 |
| 06/09(火) | 3,050 | 3,100 | 3,050 | 3,085 | 5,300 | 3,093.0 | 3,249.4 |
| 06/08(月) | 3,055 | 3,130 | 3,035 | 3,050 | 6,700 | 3,113.0 | 3,263.0 |
| 06/05(金) | 3,055 | 3,140 | 3,030 | 3,125 | 18,600 | 3,144.0 | 3,288.0 |
| 06/04(木) | 3,120 | 3,135 | 3,060 | 3,075 | 10,900 | 3,173.0 | 3,311.0 |
| 06/03(水) | 3,170 | 3,170 | 3,075 | 3,130 | 20,500 | 3,216.0 | 3,335.8 |
| 06/02(火) | 3,170 | 3,195 | 3,110 | 3,185 | 22,000 | 3,250.0 | 3,360.4 |
| 06/01(月) | 3,285 | 3,310 | 3,165 | 3,205 | 24,700 | 3,272.0 | 3,384.6 |
| 05/29(金) | 3,345 | 3,345 | 3,260 | 3,270 | 16,700 | 3,290.0 | 3,408.0 |
| 05/28(木) | 3,250 | 3,310 | 3,235 | 3,290 | 9,800 | 3,299.0 | 3,431.2 |
| 05/27(水) | 3,275 | 3,335 | 3,250 | 3,300 | 11,200 | 3,289.0 | 3,450.0 |
| 05/26(火) | 3,250 | 3,300 | 3,225 | 3,295 | 5,000 | 3,280.0 | 3,463.6 |
| 05/25(月) | 3,300 | 3,305 | 3,230 | 3,295 | 19,200 | 3,281.0 | 3,477.2 |
| 05/22(金) | 3,240 | 3,315 | 3,230 | 3,315 | 5,900 | 3,281.0 | 3,489.4 |
| 05/21(木) | 3,300 | 3,300 | 3,190 | 3,240 | 19,200 | 3,266.0 | 3,498.4 |
| 05/20(水) | 3,275 | 3,320 | 3,175 | 3,255 | 13,000 | 3,263.0 | 3,514.0 |
| 05/19(火) | 3,225 | 3,310 | 3,225 | 3,300 | 14,000 | 3,269.0 | 3,528.6 |
| 05/18(月) | 3,215 | 3,295 | 3,145 | 3,295 | 8,800 | 3,270.0 | 3,543.6 |
| 05/15(金) | 3,185 | 3,240 | 3,150 | 3,240 | 9,000 | 3,280.0 | 3,556.6 |
| 05/14(木) | 3,285 | 3,285 | 3,145 | 3,225 | 26,900 | 3,305.0 | 3,573.4 |
| 05/13(水) | 3,305 | 3,335 | 3,285 | 3,285 | 10,100 | 3,334.0 | 3,590.8 |
| 05/12(火) | 3,335 | 3,370 | 3,305 | 3,305 | 14,300 | 3,355.0 | 3,602.0 |
| 05/11(月) | 3,350 | 3,350 | 3,325 | 3,345 | 6,300 | 3,379.0 | 3,613.8 |
| 05/08(金) | 3,320 | 3,370 | 3,315 | 3,365 | 8,600 | 3,445.0 | 3,617.2 |
| 05/07(木) | 3,410 | 3,430 | 3,340 | 3,370 | 11,600 | 3,512.0 | 3,622.4 |
| 05/01(金) | 3,400 | 3,470 | 3,340 | 3,390 | 13,000 | 3,577.0 | 3,635.4 |
| 04/30(木) | 3,645 | 3,650 | 3,410 | 3,425 | 25,000 | 3,648.0 | 3,641.4 |
| 04/28(火) | 3,620 | 3,685 | 3,565 | 3,675 | 4,300 | 3,721.0 | 3,648.2 |
| 04/27(月) | 3,650 | 3,725 | 3,590 | 3,700 | 16,100 | 3,744.0 | 3,639.4 |
| 04/24(金) | 3,785 | 3,795 | 3,660 | 3,695 | 11,000 | 3,774.0 | 3,635.0 |
| 04/23(木) | 3,780 | 3,795 | 3,655 | 3,745 | 12,100 | 3,787.0 | 3,630.2 |
| 04/22(水) | 3,810 | 3,840 | 3,690 | 3,790 | 16,500 | 3,766.0 | 3,625.2 |
| 04/21(火) | 3,865 | 3,880 | 3,740 | 3,790 | 15,600 | 3,735.0 | 3,617.2 |
| 04/20(月) | 3,800 | 3,860 | 3,780 | 3,850 | 13,200 | 3,697.0 | 3,602.0 |
| 04/17(金) | 3,645 | 3,770 | 3,645 | 3,760 | 10,200 | 3,635.0 | 3,583.4 |
| 04/16(木) | 3,585 | 3,700 | 3,585 | 3,640 | 22,800 | 3,609.0 | 3,566.4 |
| 04/15(水) | 3,600 | 3,640 | 3,545 | 3,635 | 10,800 | 3,605.0 | 3,553.8 |
| 04/14(火) | 3,550 | 3,600 | 3,535 | 3,600 | 14,200 | 3,613.0 | 3,539.4 |
| 04/13(月) | 3,620 | 3,620 | 3,515 | 3,540 | 12,200 | 3,617.0 | 3,523.6 |
| 04/10(金) | 3,620 | 3,710 | 3,565 | 3,630 | 9,500 | 3,641.0 | 3,515.0 |
| 04/09(木) | 3,650 | 3,675 | 3,595 | 3,620 | 10,000 | 3,647.0 | 3,501.4 |
| 04/08(水) | 3,660 | 3,715 | 3,630 | 3,675 | 13,400 | 3,636.0 | 3,483.6 |
| 04/07(火) | 3,665 | 3,700 | 3,615 | 3,620 | 5,500 | 3,621.0 | 3,465.8 |
| 04/06(月) | 3,700 | 3,760 | 3,650 | 3,660 | 11,000 | 3,583.0 | 3,454.0 |
| 04/03(金) | 3,635 | 3,815 | 3,615 | 3,660 | 44,400 | 3,550.0 | 3,436.8 |
| 04/02(木) | 3,615 | 3,650 | 3,565 | 3,565 | 7,000 | 3,557.0 | 3,418.0 |
| 04/01(水) | 3,500 | 3,620 | 3,495 | 3,600 | 8,100 | 3,552.0 | 3,401.8 |
| 03/31(火) | 3,485 | 3,515 | 3,405 | 3,430 | 18,200 | 3,551.0 | 3,382.2 |
| 03/30(月) | 3,645 | 3,645 | 3,450 | 3,495 | 15,000 | 3,556.0 | 3,385.4 |
| 03/27(金) | 3,540 | 3,735 | 3,500 | 3,695 | 36,600 | 3,575.0 | 3,386.0 |
| 03/26(木) | 3,600 | 3,600 | 3,505 | 3,540 | 6,800 | 3,551.0 | 3,383.4 |
| 03/25(水) | 3,505 | 3,595 | 3,500 | 3,595 | 14,300 | 3,567.0 | 3,389.0 |
| 03/24(火) | 3,620 | 3,620 | 3,440 | 3,455 | 12,400 | 3,566.0 | 3,378.6 |
| 03/23(月) | 3,505 | 3,590 | 3,505 | 3,590 | 11,700 | 3,557.0 | 3,377.6 |
| 03/19(木) | 3,550 | 3,605 | 3,515 | 3,575 | 11,000 | 3,516.0 | - |
| 03/18(水) | 3,600 | 3,630 | 3,560 | 3,620 | 23,500 | 3,468.0 | - |
| 03/17(火) | 3,760 | 3,805 | 3,570 | 3,590 | 142,300 | 3,409.0 | - |
| 03/16(月) | 3,400 | 3,410 | 3,365 | 3,410 | 13,500 | 3,346.0 | - |
| 03/13(金) | 3,265 | 3,385 | 3,265 | 3,385 | 15,600 | 3,305.0 | - |
| 03/12(木) | 3,330 | 3,335 | 3,250 | 3,335 | 9,100 | 3,293.0 | - |
| 03/11(水) | 3,330 | 3,330 | 3,250 | 3,325 | 8,600 | 3,284.0 | - |
| 03/10(火) | 3,235 | 3,280 | 3,205 | 3,275 | 8,000 | 3,254.0 | - |
| 03/09(月) | 3,200 | 3,215 | 3,100 | 3,205 | 16,700 | 3,245.0 | - |
| 03/06(金) | 3,360 | 3,360 | 3,280 | 3,325 | 12,700 | 3,269.0 | - |
| 03/05(木) | 3,300 | 3,340 | 3,225 | 3,290 | 10,300 | 3,250.0 | - |
| 03/04(水) | 3,230 | 3,300 | 3,155 | 3,175 | 8,900 | 3,230.0 | - |
| 03/03(火) | 3,210 | 3,320 | 3,210 | 3,230 | 21,600 | 3,227.0 | - |
| 03/02(月) | 3,255 | 3,375 | 3,165 | 3,325 | 19,600 | 3,203.0 | - |
| 02/27(金) | 3,135 | 3,470 | 3,135 | 3,230 | 70,800 | 3,240.0 | - |
| 02/26(木) | 3,150 | 3,190 | 3,085 | 3,190 | 18,000 | 3,296.0 | - |
| 02/25(水) | 3,110 | 3,170 | 3,080 | 3,160 | 29,000 | 3,384.0 | - |
| 02/24(火) | 3,390 | 3,390 | 3,055 | 3,110 | 70,800 | 3,488.0 | - |
| 02/20(金) | 3,450 | 3,515 | 3,410 | 3,510 | 22,000 | 3,533.0 | - |
| 02/19(木) | 3,540 | 3,550 | 3,490 | 3,510 | 15,100 | 3,517.0 | - |
| 02/18(水) | 3,585 | 3,630 | 3,400 | 3,630 | 80,000 | - | - |
| 02/17(火) | 3,335 | 3,720 | 3,335 | 3,680 | 150,100 | - | - |
| 02/16(月) | 3,300 | 3,450 | 3,215 | 3,335 | 136,200 | - | - |
| 02/13(金) | 3,595 | 3,600 | 3,420 | 3,430 | 579,500 | - | - |
