?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 29,980 | 30,960 | 29,265 | 29,500 | 2,199,900 | 30,109.0 | 31,782.2 |
| 08/12(水) | 28,200 | 29,015 | 27,680 | 29,000 | 2,655,800 | 31,285.0 | 32,039.4 |
| 08/10(月) | 27,420 | 28,245 | 25,725 | 27,855 | 5,484,200 | 31,865.0 | 32,380.2 |
| 08/07(金) | 32,050 | 32,820 | 30,450 | 32,220 | 1,832,300 | 32,472.0 | 32,815.6 |
| 08/06(木) | 34,800 | 35,200 | 31,720 | 31,970 | 1,367,900 | 32,218.0 | 33,056.8 |
| 08/05(水) | 33,900 | 35,440 | 33,370 | 35,380 | 1,505,500 | 31,243.0 | 33,504.4 |
| 08/04(火) | 30,500 | 32,030 | 30,440 | 31,900 | 1,064,200 | 29,300.0 | 33,791.2 |
| 08/03(月) | 30,470 | 31,270 | 29,610 | 30,890 | 976,100 | 28,522.0 | 34,192.8 |
| 07/31(金) | 30,800 | 31,970 | 30,110 | 30,950 | 2,125,900 | 28,590.0 | 34,652.8 |
| 07/30(木) | 25,670 | 28,080 | 24,950 | 27,095 | 1,614,000 | 28,782.0 | 35,270.4 |
| 07/29(水) | 28,010 | 28,435 | 24,780 | 25,665 | 1,456,900 | 30,143.0 | 36,028.2 |
| 07/28(火) | 29,975 | 29,995 | 27,720 | 28,010 | 1,116,400 | 31,730.0 | 36,851.6 |
| 07/27(月) | 31,910 | 32,230 | 30,240 | 31,230 | 944,100 | 32,386.0 | 37,848.4 |
| 07/24(金) | 33,330 | 33,660 | 31,380 | 31,910 | 722,900 | 32,136.0 | 38,552.0 |
| 07/23(木) | 34,800 | 35,210 | 33,320 | 33,900 | 792,100 | 32,210.0 | 39,199.6 |
| 07/22(水) | 34,280 | 35,290 | 33,390 | 33,600 | 1,665,600 | 32,426.0 | 39,747.6 |
| 07/21(火) | 30,480 | 31,400 | 29,335 | 31,290 | 1,096,100 | 32,584.0 | 40,343.6 |
| 07/17(金) | 30,590 | 30,760 | 28,595 | 29,980 | 1,534,300 | 33,382.0 | 40,879.6 |
| 07/16(木) | 33,300 | 33,320 | 31,770 | 32,280 | 961,800 | 34,678.0 | 41,436.4 |
| 07/15(水) | 35,490 | 35,830 | 33,750 | 34,980 | 940,800 | 35,240.0 | 41,638.4 |
| 07/14(火) | 35,000 | 35,090 | 33,260 | 34,390 | 1,385,700 | 34,990.0 | 41,718.4 |
| 07/13(月) | 35,880 | 37,100 | 34,460 | 35,280 | 779,800 | 35,298.0 | 41,921.2 |
| 07/10(金) | 36,490 | 37,640 | 36,120 | 36,460 | 1,292,200 | 35,746.0 | 42,164.0 |
| 07/09(木) | 34,430 | 36,120 | 34,280 | 35,090 | 1,421,900 | 36,202.0 | 42,485.2 |
| 07/08(水) | 34,920 | 36,080 | 33,700 | 33,730 | 1,701,100 | 36,834.0 | 42,923.6 |
| 07/07(火) | 37,150 | 37,640 | 35,270 | 35,930 | 1,199,300 | 38,720.0 | 43,478.4 |
| 07/06(月) | 38,910 | 39,060 | 37,160 | 37,520 | 843,200 | 40,044.0 | 44,023.2 |
| 07/03(金) | 37,670 | 38,860 | 36,190 | 38,740 | 2,185,000 | 40,928.0 | 44,676.0 |
| 07/02(木) | 41,500 | 41,540 | 38,080 | 38,250 | 1,595,100 | 41,658.0 | 45,191.6 |
| 07/01(水) | 43,650 | 44,590 | 42,180 | 43,160 | 1,573,700 | 43,286.0 | 45,611.6 |
| 06/30(火) | 42,640 | 43,020 | 41,700 | 42,550 | 1,211,500 | 43,862.0 | 45,957.2 |
| 06/29(月) | 42,390 | 42,500 | 40,360 | 41,940 | 2,242,000 | 44,602.0 | 46,404.8 |
| 06/26(金) | 44,990 | 45,570 | 41,950 | 42,390 | 1,324,100 | 46,800.0 | 46,860.4 |
| 06/25(木) | 47,550 | 47,690 | 45,440 | 46,390 | 1,154,800 | 48,086.0 | 47,149.2 |
| 06/24(水) | 46,290 | 48,370 | 45,110 | 46,040 | 1,646,900 | 48,428.0 | 47,160.4 |
| 06/23(火) | 54,190 | 54,440 | 45,730 | 46,250 | 2,327,400 | 48,740.0 | 47,093.2 |
| 06/22(月) | 50,220 | 53,570 | 49,650 | 52,930 | 1,789,600 | 49,190.0 | 47,034.8 |
| 06/19(金) | 49,850 | 50,670 | 47,110 | 48,820 | 2,142,500 | 47,542.0 | 46,810.4 |
| 06/18(木) | 47,180 | 49,700 | 46,990 | 48,100 | 1,972,400 | 46,558.0 | 46,723.2 |
| 06/17(水) | 47,100 | 48,750 | 46,090 | 47,600 | 1,716,800 | 44,404.0 | 46,825.6 |
| 06/16(火) | 45,000 | 48,750 | 44,990 | 48,500 | 2,735,900 | 42,280.0 | 47,117.6 |
| 06/15(月) | 45,590 | 46,950 | 44,610 | 44,690 | 2,434,000 | 40,472.0 | 47,211.6 |
| 06/12(金) | 41,000 | 44,240 | 40,530 | 43,900 | 3,868,100 | 39,804.0 | 47,474.0 |
| 06/11(木) | 35,660 | 37,840 | 35,040 | 37,330 | 1,698,900 | 39,922.0 | 47,718.0 |
| 06/10(水) | 38,700 | 39,110 | 36,240 | 36,980 | 1,978,700 | 41,666.0 | 48,147.2 |
| 06/09(火) | 42,050 | 42,390 | 38,740 | 39,460 | 2,622,300 | 43,790.0 | 48,310.4 |
| 06/08(月) | 40,290 | 41,930 | 40,040 | 41,350 | 1,514,600 | 45,808.0 | 48,426.0 |
| 06/05(金) | 44,010 | 45,130 | 42,530 | 44,490 | 1,702,400 | 48,306.0 | 48,426.8 |
| 06/04(木) | 46,530 | 47,390 | 45,100 | 46,050 | 1,783,000 | 49,734.0 | 48,219.2 |
| 06/03(水) | 49,920 | 50,870 | 47,220 | 47,600 | 2,308,800 | 50,274.0 | 47,923.6 |
| 06/02(火) | 53,270 | 53,290 | 48,260 | 49,550 | 2,287,800 | 51,114.0 | 47,492.8 |
| 06/01(月) | 52,120 | 55,230 | 51,940 | 53,840 | 1,864,800 | 51,952.0 | 47,041.2 |
| 05/29(金) | 50,150 | 51,920 | 48,810 | 51,630 | 5,244,100 | 51,850.0 | 46,383.2 |
| 05/28(木) | 50,150 | 51,140 | 47,830 | 48,750 | 2,149,400 | 51,446.0 | 45,737.2 |
| 05/27(水) | 55,650 | 57,700 | 51,630 | 51,800 | 1,891,300 | 51,030.0 | 45,247.2 |
| 05/26(火) | 52,900 | 54,880 | 52,070 | 53,740 | 1,718,700 | 49,542.0 | 44,685.2 |
| 05/25(月) | 50,790 | 53,990 | 50,080 | 53,330 | 1,847,400 | 47,752.0 | 43,963.2 |
| 05/22(金) | 47,460 | 50,610 | 47,080 | 49,610 | 1,964,800 | 46,550.0 | 43,360.4 |
| 05/21(木) | 45,760 | 48,130 | 44,570 | 46,670 | 1,979,200 | 45,956.0 | 42,833.2 |
| 05/20(水) | 43,710 | 45,110 | 43,020 | 44,360 | 1,759,900 | 46,754.0 | 42,454.4 |
| 05/19(火) | 47,490 | 48,200 | 43,900 | 44,790 | 2,104,800 | 48,862.0 | 42,070.8 |
| 05/18(月) | 46,100 | 49,590 | 45,210 | 47,320 | 2,872,900 | 50,074.0 | 41,679.2 |
| 05/15(金) | 50,490 | 51,200 | 45,280 | 46,640 | 2,997,400 | 50,860.0 | 41,048.4 |
| 05/14(木) | 49,900 | 53,340 | 47,900 | 50,660 | 6,185,500 | 51,532.0 | 40,461.2 |
| 05/13(水) | 49,840 | 55,860 | 49,810 | 54,900 | 3,317,800 | 51,012.0 | 39,695.6 |
| 05/12(火) | 51,500 | 52,970 | 49,640 | 50,850 | 2,098,100 | 48,244.0 | 38,685.6 |
| 05/11(月) | 52,000 | 53,200 | 50,300 | 51,250 | 2,551,400 | 46,544.0 | 37,880.8 |
| 05/08(金) | 48,000 | 50,000 | 47,320 | 50,000 | 2,582,600 | 44,568.0 | 36,952.4 |
| 05/07(木) | 45,960 | 48,060 | 45,500 | 48,060 | 2,151,900 | 42,428.0 | 36,135.0 |
| 05/01(金) | 42,340 | 42,950 | 41,050 | 41,060 | 1,669,300 | 40,548.0 | 35,457.6 |
| 04/30(木) | 41,030 | 42,880 | 40,560 | 42,350 | 2,464,100 | 39,702.0 | 35,045.1 |
| 04/28(火) | 39,890 | 41,670 | 39,380 | 41,370 | 2,386,800 | 38,884.0 | 34,610.4 |
| 04/27(月) | 38,700 | 40,050 | 37,120 | 39,300 | 2,156,100 | 38,088.0 | 34,154.0 |
| 04/24(金) | 38,000 | 39,290 | 37,620 | 38,660 | 1,570,700 | 37,324.0 | 33,744.2 |
| 04/23(木) | 39,000 | 39,060 | 36,400 | 36,830 | 1,560,100 | 36,892.0 | 33,436.4 |
| 04/22(水) | 37,200 | 38,570 | 36,230 | 38,260 | 1,696,700 | 37,076.0 | 33,253.2 |
| 04/21(火) | 35,840 | 37,550 | 35,770 | 37,390 | 1,472,900 | 36,562.0 | 32,921.6 |
| 04/20(月) | 36,210 | 36,650 | 35,400 | 35,480 | 1,023,500 | 36,736.0 | 32,684.2 |
| 04/17(金) | 37,490 | 37,600 | 36,390 | 36,500 | 1,262,900 | 36,926.0 | 32,522.3 |
| 04/16(木) | 36,000 | 38,050 | 35,730 | 37,750 | 2,234,300 | 37,066.0 | 32,306.9 |
| 04/15(水) | 39,660 | 39,830 | 35,380 | 35,690 | 2,707,000 | 36,470.0 | 32,086.1 |
| 04/14(火) | 38,450 | 38,730 | 37,950 | 38,260 | 1,787,000 | 36,332.0 | 31,884.4 |
| 04/13(月) | 36,500 | 36,980 | 35,470 | 36,430 | 2,012,700 | 34,990.0 | 31,527.9 |
| 04/10(金) | 35,390 | 37,200 | 34,800 | 37,200 | 2,418,600 | 34,096.0 | 31,374.3 |
| 04/09(木) | 34,320 | 35,200 | 33,740 | 34,770 | 1,877,000 | 32,960.0 | 31,246.7 |
| 04/08(水) | 34,000 | 35,330 | 33,470 | 35,000 | 2,442,800 | 31,936.0 | 31,163.0 |
| 04/07(火) | 31,620 | 31,840 | 30,850 | 31,550 | 1,386,500 | 31,082.0 | 31,201.5 |
| 04/06(月) | 31,520 | 32,400 | 31,300 | 31,960 | 1,689,000 | 30,380.0 | 31,479.6 |
| 04/03(金) | 31,130 | 31,640 | 30,800 | 31,520 | 1,404,200 | 29,901.0 | 31,670.7 |
| 04/02(木) | 31,430 | 31,640 | 29,250 | 29,650 | 1,997,600 | 29,822.0 | 31,851.2 |
| 04/01(水) | 30,040 | 30,730 | 29,685 | 30,730 | 1,500,200 | 30,041.4 | 32,088.2 |
| 03/31(火) | 27,575 | 28,785 | 27,390 | 28,040 | 2,489,200 | 30,192.0 | 32,174.5 |
| 03/30(月) | 29,730 | 29,805 | 28,990 | 29,565 | 2,133,100 | 30,576.1 | 32,298.6 |
| 03/27(金) | 30,050 | 31,344 | 29,214 | 31,125 | 1,946,800 | 30,474.0 | 32,297.5 |
| 03/26(木) | 31,832 | 32,240 | 30,408 | 30,747 | 1,518,300 | 30,442.2 | 32,187.9 |
| 03/25(水) | 31,852 | 32,538 | 30,866 | 31,483 | 1,966,200 | 30,742.8 | 32,051.3 |
| 03/24(火) | 30,050 | 30,896 | 28,776 | 29,960 | 2,128,100 | 30,440.2 | 31,921.1 |
| 03/23(月) | 28,686 | 29,099 | 27,751 | 29,055 | 2,799,900 | 30,738.8 | 31,779.4 |
| 03/19(木) | 31,274 | 31,891 | 30,130 | 30,966 | 2,211,800 | 31,214.6 | 31,652.0 |
| 03/18(水) | 31,105 | 32,349 | 30,558 | 32,250 | 1,862,600 | 31,244.4 | 31,346.2 |
| 03/17(火) | 32,449 | 32,976 | 29,970 | 29,970 | 2,222,200 | 31,240.5 | 30,955.8 |
| 03/16(月) | 32,130 | 32,339 | 30,169 | 31,453 | 1,968,200 | 31,375.8 | 30,584.5 |
| 03/13(金) | 29,990 | 32,250 | 29,970 | 31,434 | 2,277,100 | 30,954.8 | 30,165.9 |
| 03/12(木) | 31,533 | 32,190 | 30,747 | 31,115 | 2,049,300 | 31,185.7 | 29,785.0 |
| 03/11(水) | 31,852 | 33,375 | 31,583 | 32,230 | 2,077,000 | 31,765.0 | 29,369.2 |
| 03/10(火) | 30,866 | 31,852 | 30,448 | 30,647 | 2,137,500 | 31,854.6 | 28,868.1 |
| 03/09(月) | 29,871 | 30,468 | 27,741 | 29,348 | 4,055,100 | 32,917.7 | 28,453.3 |
| 03/06(金) | 33,066 | 33,693 | 31,593 | 32,588 | 2,364,300 | 34,748.1 | 28,140.5 |
| 03/05(木) | 34,878 | 35,694 | 33,026 | 34,012 | 3,214,100 | 35,578.3 | 27,695.8 |
| 03/04(水) | 34,290 | 35,365 | 31,702 | 32,678 | 4,795,500 | 35,982.4 | 27,207.3 |
| 03/03(火) | 38,540 | 39,416 | 35,743 | 35,962 | 3,702,900 | 36,561.7 | 26,764.3 |
| 03/02(月) | 36,430 | 38,809 | 35,734 | 38,501 | 3,327,400 | 35,946.5 | 26,194.4 |
| 02/27(金) | 35,176 | 37,207 | 34,917 | 36,739 | 2,754,000 | 34,475.4 | 25,517.7 |
| 02/26(木) | 36,271 | 38,321 | 35,405 | 36,032 | 5,061,700 | 33,035.1 | 24,922.9 |
| 02/25(水) | 32,887 | 35,654 | 32,369 | 35,574 | 3,628,200 | 31,505.2 | 24,359.1 |
| 02/24(火) | 32,061 | 33,225 | 31,284 | 32,887 | 2,892,400 | 29,856.9 | 23,848.7 |
| 02/20(金) | 29,761 | 31,712 | 29,577 | 31,145 | 3,447,900 | 28,925.3 | 23,417.9 |
| 02/19(木) | 28,880 | 30,090 | 28,676 | 29,537 | 2,235,600 | 27,979.7 | 23,033.9 |
| 02/18(水) | 27,054 | 28,905 | 26,910 | 28,383 | 3,195,900 | 27,246.1 | 22,706.2 |
| 02/17(火) | 28,557 | 28,567 | 27,163 | 27,333 | 2,134,000 | 26,233.8 | 22,378.9 |
| 02/16(月) | 29,861 | 29,861 | 27,766 | 28,228 | 3,843,400 | 25,265.3 | 22,078.0 |
| 02/13(金) | 25,680 | 26,755 | 25,317 | 26,417 | 2,818,800 | 23,757.3 | 21,750.7 |
| 02/12(木) | 24,745 | 26,307 | 24,605 | 25,869 | 2,577,100 | 22,671.4 | 21,461.0 |
| 02/10(火) | 23,391 | 23,680 | 22,918 | 23,321 | 1,446,600 | 21,880.1 | 21,189.7 |
| 02/09(月) | 22,127 | 23,058 | 21,818 | 22,490 | 2,786,800 | 21,359.5 | 20,997.2 |
| 02/06(金) | 20,490 | 21,251 | 20,410 | 20,689 | 1,321,000 | 20,802.1 | - |
| 02/05(木) | 21,993 | 22,177 | 20,365 | 20,987 | 2,139,000 | 20,719.5 | - |
| 02/04(水) | 21,007 | 21,998 | 20,923 | 21,913 | 2,248,800 | 20,828.0 | - |
| 02/03(火) | 20,330 | 20,992 | 20,017 | 20,718 | 1,974,800 | 20,739.4 | - |
| 02/02(月) | 19,892 | 21,122 | 19,420 | 19,703 | 3,081,900 | 20,955.4 | - |
| 01/30(金) | 21,112 | 21,370 | 19,982 | 20,276 | 2,095,900 | 21,335.6 | - |
| 01/29(木) | 21,470 | 21,793 | 20,808 | 21,530 | 1,767,700 | 21,623.3 | - |
| 01/28(水) | 21,898 | 22,460 | 21,097 | 21,470 | 2,037,700 | 21,634.2 | - |
| 01/27(火) | 21,405 | 21,908 | 21,301 | 21,798 | 1,433,400 | 21,713.8 | - |
| 01/26(月) | 21,599 | 22,381 | 21,365 | 21,604 | 1,582,600 | 21,741.7 | - |
| 01/23(金) | 21,699 | 22,092 | 21,420 | 21,714 | 1,339,100 | 21,983.6 | - |
| 01/22(木) | 22,062 | 22,585 | 21,475 | 21,584 | 2,274,500 | 22,064.2 | - |
| 01/21(水) | 21,311 | 22,306 | 21,306 | 21,868 | 1,704,300 | 22,056.3 | - |
| 01/20(火) | 22,525 | 22,555 | 21,206 | 21,938 | 2,449,000 | 21,951.7 | - |
| 01/19(月) | 21,883 | 22,854 | 21,779 | 22,814 | 2,692,000 | 21,604.4 | - |
| 01/16(金) | 21,574 | 22,431 | 21,450 | 22,117 | 2,138,300 | 21,003.2 | - |
| 01/15(木) | 21,356 | 22,072 | 21,151 | 21,545 | 2,533,000 | 20,589.1 | - |
| 01/14(水) | 20,574 | 21,500 | 20,365 | 21,346 | 2,174,000 | 20,115.3 | - |
| 01/13(火) | 21,102 | 21,296 | 20,156 | 20,201 | 2,063,900 | 19,663.4 | - |
| 01/09(金) | 19,753 | 20,206 | 19,390 | 19,808 | 1,844,900 | 19,325.0 | - |
| 01/08(木) | 19,220 | 20,629 | 19,151 | 20,047 | 3,481,200 | - | - |
| 01/07(水) | 19,330 | 20,450 | 19,176 | 19,176 | 2,415,000 | - | - |
| 01/06(火) | 18,792 | 19,086 | 18,444 | 19,086 | 1,644,000 | - | - |
| 01/05(月) | 18,086 | 18,778 | 17,912 | 18,509 | 1,738,300 | - | - |
