?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 9,550 | 10,010 | 9,470 | 9,823 | 4,147,200 | 9,531.8 | 7,930.0 |
| 08/12(水) | 9,877 | 10,220 | 9,550 | 9,684 | 5,546,900 | 9,279.8 | 7,835.5 |
| 08/10(月) | 9,254 | 10,230 | 9,188 | 10,065 | 12,102,400 | 8,954.6 | 7,765.1 |
| 08/07(金) | 9,103 | 9,361 | 8,999 | 8,999 | 5,381,000 | 8,533.8 | 7,679.7 |
| 08/06(木) | 8,820 | 9,210 | 8,800 | 9,088 | 4,906,500 | 8,371.0 | 7,620.6 |
| 08/05(水) | 8,358 | 8,592 | 8,233 | 8,563 | 3,102,900 | 8,039.4 | 7,550.5 |
| 08/04(火) | 7,811 | 8,115 | 7,811 | 8,058 | 2,408,800 | 7,789.8 | 7,506.8 |
| 08/03(月) | 7,885 | 8,022 | 7,705 | 7,961 | 3,132,800 | 7,651.0 | 7,484.1 |
| 07/31(金) | 7,854 | 8,292 | 7,782 | 8,185 | 5,112,600 | 7,615.8 | 7,471.1 |
| 07/30(木) | 7,224 | 7,502 | 7,134 | 7,430 | 2,781,900 | 7,470.8 | 7,449.8 |
| 07/29(水) | 7,309 | 7,453 | 6,969 | 7,315 | 3,262,500 | 7,565.2 | 7,470.8 |
| 07/28(火) | 7,500 | 7,502 | 7,300 | 7,364 | 2,329,600 | 7,606.4 | 7,508.2 |
| 07/27(月) | 7,610 | 7,787 | 7,506 | 7,785 | 2,906,500 | 7,597.0 | 7,567.0 |
| 07/24(金) | 7,697 | 7,722 | 7,405 | 7,460 | 2,824,800 | 7,398.8 | 7,599.9 |
| 07/23(木) | 7,800 | 7,952 | 7,754 | 7,902 | 3,238,300 | 7,362.0 | 7,672.4 |
| 07/22(水) | 7,509 | 7,686 | 7,455 | 7,521 | 3,587,800 | 7,262.4 | 7,722.6 |
| 07/21(火) | 6,982 | 7,317 | 6,923 | 7,317 | 3,275,000 | 7,224.0 | 7,776.2 |
| 07/17(金) | 6,984 | 7,100 | 6,578 | 6,794 | 4,694,300 | 7,191.8 | 7,851.6 |
| 07/16(木) | 7,238 | 7,340 | 7,143 | 7,276 | 1,765,600 | 7,288.0 | 7,925.3 |
| 07/15(水) | 7,433 | 7,509 | 7,261 | 7,404 | 2,084,200 | 7,270.8 | 7,943.7 |
| 07/14(火) | 7,142 | 7,450 | 6,922 | 7,329 | 2,981,100 | 7,251.0 | 7,961.3 |
| 07/13(月) | 7,242 | 7,382 | 7,023 | 7,156 | 1,612,700 | 7,277.6 | 7,976.8 |
| 07/10(金) | 7,340 | 7,366 | 7,224 | 7,275 | 2,142,600 | 7,431.2 | 8,010.4 |
| 07/09(木) | 7,234 | 7,354 | 7,103 | 7,190 | 3,272,700 | 7,562.2 | 8,062.6 |
| 07/08(水) | 7,300 | 7,579 | 7,294 | 7,305 | 3,272,500 | 7,628.4 | 8,121.1 |
| 07/07(火) | 7,849 | 7,849 | 7,396 | 7,462 | 2,793,700 | 7,634.6 | 8,192.9 |
| 07/06(月) | 8,000 | 8,090 | 7,856 | 7,924 | 2,240,200 | 7,636.0 | 8,245.6 |
| 07/03(金) | 7,658 | 7,969 | 7,581 | 7,930 | 3,730,000 | 7,549.6 | 8,288.2 |
| 07/02(木) | 7,486 | 7,739 | 7,401 | 7,521 | 2,866,400 | 7,490.6 | 8,334.7 |
| 07/01(水) | 7,470 | 7,551 | 7,303 | 7,336 | 1,962,000 | 7,517.0 | 8,390.2 |
| 06/30(火) | 7,575 | 7,610 | 7,432 | 7,469 | 2,680,500 | 7,640.8 | 8,481.1 |
| 06/29(月) | 7,615 | 7,617 | 7,227 | 7,492 | 2,630,900 | 7,797.2 | 8,574.4 |
| 06/26(金) | 7,697 | 7,763 | 7,498 | 7,635 | 2,936,400 | 8,065.6 | 8,666.7 |
| 06/25(木) | 7,875 | 7,900 | 7,637 | 7,653 | 3,459,500 | 8,260.0 | 8,741.4 |
| 06/24(水) | 8,199 | 8,282 | 7,844 | 7,955 | 3,127,800 | 8,584.0 | 8,803.0 |
| 06/23(火) | 8,922 | 8,939 | 8,214 | 8,251 | 3,010,000 | 8,824.0 | 8,844.0 |
| 06/22(月) | 8,504 | 8,934 | 8,486 | 8,834 | 2,386,800 | 8,946.4 | 8,885.2 |
| 06/19(金) | 8,990 | 8,990 | 8,580 | 8,607 | 3,982,200 | 9,019.6 | 8,914.2 |
| 06/18(木) | 9,090 | 9,406 | 9,001 | 9,273 | 2,589,500 | 9,025.8 | 8,981.0 |
| 06/17(水) | 8,899 | 9,255 | 8,779 | 9,155 | 2,551,700 | 8,718.2 | 9,032.6 |
| 06/16(火) | 9,340 | 9,340 | 8,863 | 8,863 | 2,641,400 | 8,456.0 | 9,099.2 |
| 06/15(月) | 8,938 | 9,244 | 8,851 | 9,200 | 3,071,400 | 8,227.0 | 9,173.7 |
| 06/12(金) | 8,230 | 8,674 | 8,215 | 8,638 | 4,556,800 | 7,986.2 | 9,211.9 |
| 06/11(木) | 7,625 | 7,796 | 7,477 | 7,735 | 3,142,400 | 7,974.2 | 9,291.0 |
| 06/10(水) | 7,597 | 8,026 | 7,597 | 7,844 | 3,560,800 | 8,158.0 | 9,385.0 |
| 06/09(火) | 8,095 | 8,095 | 7,560 | 7,718 | 4,545,300 | 8,409.0 | 9,452.5 |
| 06/08(月) | 8,100 | 8,211 | 7,881 | 7,996 | 3,843,300 | 8,621.2 | 9,520.7 |
| 06/05(金) | 8,690 | 8,792 | 8,509 | 8,578 | 2,594,500 | 8,819.8 | 9,587.4 |
| 06/04(木) | 8,837 | 8,929 | 8,617 | 8,654 | 2,081,000 | 8,922.8 | 9,628.3 |
| 06/03(水) | 9,010 | 9,382 | 9,000 | 9,099 | 2,542,500 | 8,974.0 | 9,670.6 |
| 06/02(火) | 8,843 | 8,880 | 8,413 | 8,779 | 2,932,000 | 9,075.8 | 9,696.3 |
| 06/01(月) | 8,943 | 9,257 | 8,921 | 8,989 | 1,886,300 | 9,280.0 | 9,746.3 |
| 05/29(金) | 9,145 | 9,222 | 8,810 | 9,093 | 4,027,100 | 9,442.2 | 9,798.4 |
| 05/28(木) | 9,398 | 9,450 | 8,691 | 8,910 | 4,084,200 | 9,524.4 | 9,837.4 |
| 05/27(水) | 10,155 | 10,360 | 9,580 | 9,608 | 2,595,000 | 9,581.0 | 9,887.0 |
| 05/26(火) | 9,938 | 10,055 | 9,669 | 9,800 | 2,224,900 | 9,455.4 | 9,943.5 |
| 05/25(月) | 9,789 | 9,940 | 9,681 | 9,800 | 2,050,500 | 9,351.4 | 9,977.3 |
| 05/22(金) | 9,393 | 9,636 | 9,363 | 9,504 | 2,228,600 | 9,303.4 | 10,001.3 |
| 05/21(木) | 9,280 | 9,387 | 9,003 | 9,193 | 2,640,900 | 9,457.6 | 10,015.8 |
| 05/20(水) | 9,130 | 9,201 | 8,872 | 8,980 | 3,138,100 | 9,732.0 | 10,047.6 |
| 05/19(火) | 9,520 | 9,558 | 9,088 | 9,280 | 2,982,700 | 10,100.0 | 10,085.2 |
| 05/18(月) | 9,917 | 10,010 | 9,538 | 9,560 | 3,759,600 | 10,389.0 | 10,128.2 |
| 05/15(金) | 10,560 | 11,180 | 10,110 | 10,275 | 4,067,900 | 10,508.0 | 10,127.6 |
| 05/14(木) | 10,860 | 11,140 | 10,560 | 10,565 | 3,379,600 | 10,576.0 | 10,095.6 |
| 05/13(水) | 10,660 | 11,145 | 10,620 | 10,820 | 3,612,200 | 10,480.0 | 10,050.6 |
| 05/12(火) | 10,590 | 10,995 | 10,565 | 10,725 | 4,429,700 | 10,222.4 | 9,986.4 |
| 05/11(月) | 10,750 | 10,765 | 9,532 | 10,155 | 8,245,000 | 9,962.0 | 9,941.1 |
| 05/08(金) | 10,290 | 10,615 | 10,030 | 10,615 | 3,684,000 | 9,863.8 | 9,889.1 |
| 05/07(木) | 10,135 | 10,140 | 9,845 | 10,085 | 3,693,100 | 9,660.6 | 9,834.5 |
| 05/01(金) | 9,489 | 9,629 | 9,259 | 9,532 | 1,976,400 | 9,586.2 | 9,803.7 |
| 04/30(木) | 9,431 | 9,474 | 9,306 | 9,423 | 3,637,600 | 9,627.8 | 9,789.5 |
| 04/28(火) | 9,699 | 9,989 | 9,631 | 9,664 | 3,034,900 | 9,749.2 | 9,775.8 |
| 04/27(月) | 9,563 | 9,777 | 9,305 | 9,599 | 2,689,000 | 9,874.4 | 9,736.3 |
| 04/24(金) | 9,699 | 9,864 | 9,663 | 9,713 | 2,050,300 | 9,968.6 | 9,681.4 |
| 04/23(木) | 10,300 | 10,315 | 9,558 | 9,740 | 2,954,900 | 10,056.0 | 9,652.1 |
| 04/22(水) | 9,996 | 10,050 | 9,826 | 10,030 | 2,835,900 | 10,312.0 | 9,656.2 |
| 04/21(火) | 10,170 | 10,290 | 10,030 | 10,290 | 1,576,200 | 10,435.0 | 9,631.1 |
| 04/20(月) | 10,170 | 10,215 | 10,005 | 10,070 | 1,726,400 | 10,457.0 | 9,601.3 |
| 04/17(金) | 10,780 | 10,780 | 10,150 | 10,150 | 3,352,800 | 10,416.4 | 9,588.8 |
| 04/16(木) | 10,735 | 11,050 | 10,530 | 11,020 | 2,892,200 | 10,383.6 | 9,578.3 |
| 04/15(水) | 10,700 | 11,150 | 10,440 | 10,645 | 5,526,000 | 10,164.0 | 9,549.7 |
| 04/14(火) | 10,150 | 10,415 | 10,130 | 10,400 | 2,866,300 | 10,106.0 | 9,519.9 |
| 04/13(月) | 9,894 | 10,180 | 9,755 | 9,867 | 3,247,400 | 9,934.8 | 9,480.0 |
| 04/10(金) | 9,950 | 10,085 | 9,820 | 9,986 | 3,333,200 | 9,856.6 | 9,483.4 |
| 04/09(木) | 10,200 | 10,255 | 9,795 | 9,922 | 3,853,300 | 9,747.4 | 9,498.1 |
| 04/08(水) | 10,200 | 10,380 | 9,988 | 10,355 | 3,918,100 | 9,605.8 | 9,523.2 |
| 04/07(火) | 9,395 | 9,610 | 9,350 | 9,544 | 2,314,600 | 9,453.4 | 9,580.6 |
| 04/06(月) | 9,439 | 9,627 | 9,414 | 9,476 | 2,369,000 | 9,315.6 | 9,711.8 |
| 04/03(金) | 9,686 | 9,736 | 9,427 | 9,440 | 2,396,300 | 9,270.4 | 9,829.1 |
| 04/02(木) | 9,743 | 9,986 | 9,162 | 9,214 | 5,304,000 | 9,245.4 | 9,897.5 |
| 04/01(水) | 9,455 | 9,647 | 9,380 | 9,593 | 3,762,200 | 9,237.9 | 9,986.9 |
| 03/31(火) | 8,810 | 9,212 | 8,668 | 8,855 | 5,535,500 | 9,135.5 | 10,028.2 |
| 03/30(月) | 9,089 | 9,310 | 9,036 | 9,250 | 4,122,200 | 9,099.5 | 10,067.5 |
| 03/27(金) | 9,029 | 9,320 | 8,840 | 9,315 | 4,307,300 | 8,895.2 | 10,087.6 |
| 03/26(木) | 9,084 | 9,184 | 8,993 | 9,176 | 3,207,800 | 8,828.1 | 10,095.5 |
| 03/25(水) | 9,022 | 9,155 | 8,926 | 9,081 | 4,209,600 | 8,961.4 | 10,094.8 |
| 03/24(火) | 8,624 | 8,864 | 8,385 | 8,675 | 4,789,300 | 9,025.7 | 10,111.6 |
| 03/23(月) | 8,390 | 8,489 | 8,172 | 8,228 | 6,980,800 | 9,199.4 | 10,153.3 |
| 03/19(木) | 9,253 | 9,283 | 8,980 | 8,980 | 6,650,400 | 9,505.5 | 10,248.5 |
| 03/18(水) | 9,551 | 9,892 | 9,515 | 9,843 | 3,566,700 | 9,686.9 | 10,291.5 |
| 03/17(火) | 9,675 | 9,709 | 9,319 | 9,402 | 3,094,100 | 9,779.3 | 10,269.6 |
| 03/16(月) | 9,515 | 9,611 | 9,227 | 9,544 | 5,161,100 | 9,879.1 | 10,237.7 |
| 03/13(金) | 9,592 | 10,020 | 9,584 | 9,758 | 3,330,400 | 9,850.6 | 10,202.8 |
| 03/12(木) | 10,221 | 10,393 | 9,818 | 9,887 | 3,832,700 | 9,889.2 | 10,178.1 |
| 03/11(水) | 10,418 | 10,614 | 10,231 | 10,305 | 3,526,600 | 9,982.5 | 10,126.6 |
| 03/10(火) | 9,696 | 10,025 | 9,631 | 9,902 | 4,926,400 | 10,031.7 | 10,040.3 |
| 03/09(月) | 9,361 | 9,507 | 8,883 | 9,401 | 8,565,400 | 10,409.1 | 10,012.2 |
| 03/06(金) | 10,123 | 10,305 | 9,726 | 9,951 | 5,219,600 | 11,093.9 | 10,023.6 |
| 03/05(木) | 11,140 | 11,381 | 10,290 | 10,354 | 6,984,300 | 11,585.3 | 9,979.5 |
| 03/04(水) | 10,998 | 11,489 | 10,231 | 10,550 | 8,259,900 | 11,744.5 | 9,910.8 |
| 03/03(火) | 13,052 | 13,052 | 11,789 | 11,789 | 6,969,700 | 11,924.3 | 9,823.3 |
| 03/02(月) | 12,801 | 13,071 | 12,221 | 12,826 | 8,114,300 | 11,691.4 | 9,685.4 |
| 02/27(金) | 11,165 | 12,496 | 11,155 | 12,408 | 11,046,900 | 11,093.9 | 9,494.0 |
| 02/26(木) | 11,676 | 11,695 | 10,988 | 11,150 | 6,289,400 | 10,563.2 | 9,327.1 |
| 02/25(水) | 10,752 | 11,533 | 10,732 | 11,450 | 6,532,500 | 10,235.5 | 9,198.8 |
| 02/24(火) | 10,221 | 10,683 | 10,133 | 10,624 | 5,494,500 | 9,777.5 | 9,050.2 |
| 02/20(金) | 9,691 | 9,838 | 9,565 | 9,838 | 4,286,600 | 9,552.8 | 8,930.7 |
| 02/19(木) | 9,681 | 9,798 | 9,582 | 9,754 | 5,485,000 | 9,528.5 | 8,845.7 |
| 02/18(水) | 9,052 | 9,710 | 9,042 | 9,512 | 5,903,200 | 9,699.5 | 8,764.0 |
| 02/17(火) | 9,560 | 9,718 | 9,130 | 9,160 | 5,160,900 | 9,808.0 | 8,678.8 |
| 02/16(月) | 10,162 | 10,162 | 9,491 | 9,501 | 5,210,600 | 9,835.1 | 8,594.3 |
| 02/13(金) | 10,084 | 10,310 | 9,706 | 9,716 | 7,830,400 | 9,655.8 | 8,491.0 |
| 02/12(木) | 10,300 | 10,830 | 10,103 | 10,609 | 7,685,500 | 9,447.3 | 8,384.4 |
| 02/10(火) | 9,590 | 10,143 | 9,429 | 10,054 | 9,117,500 | 9,153.4 | 8,237.5 |
| 02/09(月) | 8,847 | 9,482 | 8,649 | 9,295 | 12,238,500 | 8,862.3 | 8,096.3 |
| 02/06(金) | 8,231 | 8,604 | 8,044 | 8,604 | 8,625,400 | 8,632.9 | - |
| 02/05(木) | 9,042 | 9,281 | 8,429 | 8,673 | 10,429,200 | 8,751.9 | - |
| 02/04(水) | 8,830 | 9,355 | 8,763 | 9,140 | 10,513,000 | 8,954.3 | - |
| 02/03(火) | 8,377 | 8,604 | 8,312 | 8,599 | 9,106,100 | 8,896.1 | - |
| 02/02(月) | 8,315 | 8,698 | 8,073 | 8,148 | 15,563,000 | 8,903.8 | - |
| 01/30(金) | 9,391 | 10,162 | 8,847 | 9,199 | 22,893,300 | 8,946.7 | - |
| 01/29(木) | 9,140 | 9,739 | 8,963 | 9,686 | 12,248,200 | 8,775.3 | - |
| 01/28(水) | 8,624 | 8,885 | 8,539 | 8,849 | 6,960,500 | 8,446.0 | - |
| 01/27(火) | 8,353 | 8,811 | 8,296 | 8,637 | 8,696,700 | 8,323.4 | - |
| 01/26(月) | 8,489 | 8,583 | 8,339 | 8,363 | 6,600,200 | 8,184.6 | - |
| 01/23(金) | 8,179 | 8,442 | 8,157 | 8,342 | 5,828,600 | 8,058.6 | - |
| 01/22(木) | 8,068 | 8,068 | 7,788 | 8,039 | 6,294,800 | 7,917.5 | - |
| 01/21(水) | 7,796 | 8,347 | 7,748 | 8,236 | 6,553,000 | 7,852.6 | - |
| 01/20(火) | 7,733 | 7,949 | 7,629 | 7,943 | 4,397,400 | 7,747.6 | - |
| 01/19(月) | 7,570 | 7,748 | 7,458 | 7,733 | 3,726,000 | 7,635.2 | - |
| 01/16(金) | 7,617 | 7,655 | 7,472 | 7,636 | 3,657,700 | 7,498.2 | - |
| 01/15(木) | 7,735 | 7,905 | 7,647 | 7,715 | 5,409,100 | 7,354.5 | - |
| 01/14(水) | 7,474 | 7,711 | 7,407 | 7,711 | 4,139,700 | 7,221.6 | - |
| 01/13(火) | 7,535 | 7,566 | 7,264 | 7,381 | 4,422,300 | 7,066.9 | - |
| 01/09(金) | 7,065 | 7,106 | 6,926 | 7,048 | 2,998,500 | 6,895.5 | - |
| 01/08(木) | 7,051 | 7,162 | 6,897 | 6,918 | 3,157,400 | - | - |
| 01/07(水) | 7,074 | 7,222 | 7,001 | 7,051 | 5,342,200 | - | - |
| 01/06(火) | 6,830 | 7,040 | 6,828 | 6,938 | 5,133,900 | - | - |
| 01/05(月) | 6,506 | 6,558 | 6,439 | 6,524 | 3,531,600 | - | - |
