?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 9,499 | 9,669 | 9,388 | 9,571 | 415,300 | 9,331.6 | 8,488.7 |
| 08/12(水) | 9,400 | 9,662 | 9,371 | 9,499 | 639,300 | 9,129.2 | 8,449.3 |
| 08/10(月) | 9,100 | 9,544 | 9,081 | 9,544 | 926,100 | 8,868.8 | 8,427.8 |
| 08/07(金) | 9,170 | 9,415 | 8,890 | 9,137 | 1,723,700 | 8,591.8 | 8,399.4 |
| 08/06(木) | 8,664 | 8,999 | 8,602 | 8,907 | 894,700 | 8,411.4 | 8,385.6 |
| 08/05(水) | 8,347 | 8,628 | 8,330 | 8,559 | 566,800 | 8,228.0 | 8,373.4 |
| 08/04(火) | 8,095 | 8,305 | 8,093 | 8,197 | 322,100 | 8,097.6 | 8,377.6 |
| 08/03(月) | 8,026 | 8,207 | 7,907 | 8,159 | 452,100 | 8,076.0 | 8,400.6 |
| 07/31(金) | 8,034 | 8,343 | 8,010 | 8,235 | 641,000 | 8,130.6 | 8,424.0 |
| 07/30(木) | 7,907 | 8,116 | 7,818 | 7,990 | 414,100 | 8,138.8 | 8,444.0 |
| 07/29(水) | 8,092 | 8,123 | 7,685 | 7,907 | 714,300 | 8,249.2 | 8,483.7 |
| 07/28(火) | 8,227 | 8,243 | 7,977 | 8,089 | 544,300 | 8,359.2 | 8,534.8 |
| 07/27(月) | 8,399 | 8,432 | 8,229 | 8,432 | 480,800 | 8,395.6 | 8,598.0 |
| 07/24(金) | 8,356 | 8,391 | 8,180 | 8,276 | 431,900 | 8,298.4 | 8,640.0 |
| 07/23(木) | 8,486 | 8,601 | 8,466 | 8,542 | 429,900 | 8,313.0 | 8,698.7 |
| 07/22(水) | 8,449 | 8,657 | 8,428 | 8,457 | 540,400 | 8,293.2 | 8,750.6 |
| 07/21(火) | 8,061 | 8,327 | 7,906 | 8,271 | 564,300 | 8,275.6 | 8,799.7 |
| 07/17(金) | 8,165 | 8,245 | 7,725 | 7,946 | 540,300 | 8,277.4 | 8,863.7 |
| 07/16(木) | 8,309 | 8,411 | 8,260 | 8,349 | 377,400 | 8,363.4 | 8,920.9 |
| 07/15(水) | 8,472 | 8,530 | 8,354 | 8,443 | 361,600 | 8,345.0 | 8,943.2 |
| 07/14(火) | 8,268 | 8,419 | 8,116 | 8,369 | 446,700 | 8,341.4 | 8,965.3 |
| 07/13(月) | 8,450 | 8,506 | 8,171 | 8,280 | 358,400 | 8,384.8 | 8,994.7 |
| 07/10(金) | 8,425 | 8,490 | 8,347 | 8,376 | 427,400 | 8,521.4 | 9,033.8 |
| 07/09(木) | 8,313 | 8,429 | 8,220 | 8,257 | 456,500 | 8,613.0 | 9,099.0 |
| 07/08(水) | 8,473 | 8,598 | 8,403 | 8,425 | 454,300 | 8,719.6 | 9,162.0 |
| 07/07(火) | 8,824 | 8,891 | 8,547 | 8,586 | 520,700 | 8,755.0 | 9,239.8 |
| 07/06(月) | 8,900 | 9,020 | 8,821 | 8,963 | 317,300 | 8,771.0 | 9,302.4 |
| 07/03(金) | 8,828 | 8,971 | 8,667 | 8,834 | 473,600 | 8,732.4 | 9,361.1 |
| 07/02(木) | 8,649 | 8,918 | 8,596 | 8,790 | 429,400 | 8,714.4 | 9,419.7 |
| 07/01(水) | 8,603 | 8,749 | 8,530 | 8,602 | 499,800 | 8,703.4 | 9,489.3 |
| 06/30(火) | 8,825 | 8,850 | 8,526 | 8,666 | 472,900 | 8,779.8 | 9,579.0 |
| 06/29(月) | 8,824 | 8,870 | 8,510 | 8,770 | 546,000 | 8,883.4 | 9,668.0 |
| 06/26(金) | 8,700 | 8,806 | 8,602 | 8,744 | 387,500 | 9,063.4 | 9,754.6 |
| 06/25(木) | 8,971 | 9,001 | 8,728 | 8,735 | 422,300 | 9,210.6 | 9,820.4 |
| 06/24(水) | 9,059 | 9,250 | 8,774 | 8,984 | 484,500 | 9,412.6 | 9,877.6 |
| 06/23(火) | 9,730 | 9,744 | 9,172 | 9,184 | 495,400 | 9,583.6 | 9,923.3 |
| 06/22(月) | 9,480 | 9,763 | 9,477 | 9,670 | 275,000 | 9,683.8 | 9,970.7 |
| 06/19(金) | 9,566 | 9,607 | 9,369 | 9,480 | 388,500 | 9,723.8 | 10,028.9 |
| 06/18(木) | 9,799 | 9,864 | 9,702 | 9,745 | 297,300 | 9,703.2 | 10,115.3 |
| 06/17(水) | 9,770 | 9,927 | 9,615 | 9,839 | 365,500 | 9,535.2 | 10,126.5 |
| 06/16(火) | 9,904 | 9,915 | 9,685 | 9,685 | 371,200 | 9,366.8 | 10,159.2 |
| 06/15(月) | 9,677 | 9,919 | 9,652 | 9,870 | 404,700 | 9,250.6 | 10,185.8 |
| 06/12(金) | 9,225 | 9,464 | 9,139 | 9,377 | 515,700 | 9,128.0 | 10,205.4 |
| 06/11(木) | 8,847 | 8,955 | 8,656 | 8,905 | 552,800 | 9,253.6 | 10,237.5 |
| 06/10(水) | 8,954 | 9,159 | 8,910 | 8,997 | 420,500 | 9,439.4 | 10,275.2 |
| 06/09(火) | 9,355 | 9,407 | 8,955 | 9,104 | 440,500 | 9,714.0 | 10,295.0 |
| 06/08(月) | 9,650 | 9,718 | 9,165 | 9,257 | 757,100 | 9,923.2 | 10,309.9 |
| 06/05(金) | 10,105 | 10,105 | 9,800 | 10,005 | 451,500 | 10,157.8 | 10,328.8 |
| 06/04(木) | 10,090 | 10,180 | 9,710 | 9,834 | 511,300 | 10,216.8 | 10,308.6 |
| 06/03(水) | 10,490 | 10,570 | 10,230 | 10,370 | 333,400 | 10,356.0 | 10,300.8 |
| 06/02(火) | 10,275 | 10,275 | 9,886 | 10,150 | 453,000 | 10,451.0 | 10,272.7 |
| 06/01(月) | 10,380 | 10,625 | 10,290 | 10,430 | 392,100 | 10,599.0 | 10,258.0 |
| 05/29(金) | 10,635 | 10,700 | 10,270 | 10,300 | 585,200 | 10,700.0 | 10,238.3 |
| 05/28(木) | 10,600 | 10,805 | 10,285 | 10,530 | 568,800 | 10,718.0 | 10,218.0 |
| 05/27(水) | 11,000 | 11,170 | 10,605 | 10,845 | 517,800 | 10,645.0 | 10,195.2 |
| 05/26(火) | 10,990 | 11,035 | 10,705 | 10,890 | 439,400 | 10,501.0 | 10,175.6 |
| 05/25(月) | 10,775 | 11,090 | 10,720 | 10,935 | 456,800 | 10,397.0 | 10,142.2 |
| 05/22(金) | 10,400 | 10,485 | 10,240 | 10,390 | 462,700 | 10,435.0 | 10,107.0 |
| 05/21(木) | 10,305 | 10,355 | 10,020 | 10,165 | 394,900 | 10,685.0 | 10,078.5 |
| 05/20(水) | 10,220 | 10,235 | 9,897 | 10,125 | 477,900 | 10,657.0 | 10,062.2 |
| 05/19(火) | 11,110 | 11,125 | 10,300 | 10,370 | 542,400 | 10,763.0 | 10,048.0 |
| 05/18(月) | 11,515 | 11,550 | 11,120 | 11,125 | 550,400 | 10,759.0 | 10,028.8 |
| 05/15(金) | 11,885 | 12,380 | 11,390 | 11,640 | 1,539,600 | 10,606.0 | 9,956.2 |
| 05/14(木) | 10,550 | 10,555 | 9,914 | 10,025 | 618,700 | 10,314.0 | 9,855.3 |
| 05/13(水) | 10,205 | 10,685 | 10,200 | 10,655 | 411,000 | 10,278.6 | 9,818.0 |
| 05/12(火) | 10,465 | 10,640 | 10,260 | 10,350 | 453,500 | 10,046.0 | 9,748.4 |
| 05/11(月) | 10,365 | 10,565 | 10,270 | 10,360 | 672,000 | 9,871.2 | 9,705.2 |
| 05/08(金) | 9,965 | 10,180 | 9,729 | 10,180 | 592,300 | 9,745.2 | 9,640.2 |
| 05/07(木) | 9,620 | 9,878 | 9,573 | 9,848 | 522,000 | 9,609.2 | 9,588.3 |
| 05/01(金) | 9,538 | 9,574 | 9,390 | 9,492 | 234,200 | 9,567.6 | 9,555.2 |
| 04/30(木) | 9,504 | 9,566 | 9,356 | 9,476 | 356,500 | 9,602.6 | 9,539.4 |
| 04/28(火) | 9,546 | 9,740 | 9,506 | 9,730 | 434,400 | 9,663.8 | 9,521.4 |
| 04/27(月) | 9,525 | 9,653 | 9,378 | 9,500 | 465,500 | 9,705.2 | 9,478.7 |
| 04/24(金) | 9,651 | 9,742 | 9,524 | 9,640 | 331,300 | 9,763.6 | 9,433.5 |
| 04/23(木) | 9,849 | 9,903 | 9,543 | 9,667 | 279,900 | 9,828.0 | 9,404.2 |
| 04/22(水) | 9,822 | 9,827 | 9,650 | 9,782 | 294,700 | 9,965.6 | 9,403.8 |
| 04/21(火) | 9,914 | 9,998 | 9,838 | 9,937 | 348,200 | 10,020.2 | 9,381.9 |
| 04/20(月) | 10,005 | 10,040 | 9,724 | 9,792 | 339,600 | 10,043.8 | 9,354.5 |
| 04/17(金) | 10,190 | 10,215 | 9,916 | 9,962 | 348,900 | 10,020.8 | 9,341.7 |
| 04/16(木) | 10,115 | 10,385 | 10,065 | 10,355 | 349,700 | 9,980.0 | 9,324.6 |
| 04/15(水) | 10,285 | 10,295 | 9,920 | 10,055 | 407,600 | 9,862.8 | 9,304.2 |
| 04/14(火) | 9,827 | 10,060 | 9,781 | 10,055 | 386,100 | 9,830.0 | 9,288.4 |
| 04/13(月) | 9,688 | 9,791 | 9,582 | 9,677 | 296,200 | 9,680.8 | 9,251.7 |
| 04/10(金) | 9,832 | 9,900 | 9,718 | 9,758 | 295,900 | 9,568.8 | 9,255.3 |
| 04/09(木) | 9,900 | 9,952 | 9,749 | 9,769 | 358,400 | 9,436.0 | 9,249.5 |
| 04/08(水) | 9,831 | 9,891 | 9,677 | 9,891 | 548,900 | 9,264.8 | 9,237.0 |
| 04/07(火) | 9,117 | 9,309 | 9,100 | 9,309 | 383,400 | 9,140.8 | 9,264.3 |
| 04/06(月) | 9,094 | 9,255 | 9,073 | 9,117 | 266,700 | 9,026.0 | 9,346.6 |
| 04/03(金) | 9,139 | 9,196 | 9,037 | 9,094 | 349,000 | 8,979.0 | 9,425.8 |
| 04/02(木) | 9,390 | 9,478 | 8,895 | 8,913 | 608,400 | 8,964.6 | 9,463.3 |
| 04/01(水) | 9,103 | 9,271 | 9,044 | 9,271 | 571,300 | 9,001.0 | 9,510.1 |
| 03/31(火) | 8,604 | 8,912 | 8,550 | 8,735 | 774,500 | 8,952.0 | 9,546.3 |
| 03/30(月) | 8,622 | 8,964 | 8,613 | 8,882 | 634,700 | 8,937.9 | 9,586.6 |
| 03/27(金) | 8,954 | 9,065 | 8,836 | 9,022 | 554,500 | 8,835.2 | 9,611.2 |
| 03/26(木) | 8,995 | 9,142 | 8,972 | 9,095 | 505,900 | 8,812.4 | 9,620.7 |
| 03/25(水) | 8,953 | 9,026 | 8,892 | 9,026 | 464,300 | 8,924.6 | 9,617.3 |
| 03/24(火) | 8,638 | 8,728 | 8,421 | 8,665 | 623,000 | 8,966.7 | 9,620.6 |
| 03/23(月) | 8,331 | 8,455 | 8,063 | 8,369 | 1,443,200 | 9,084.1 | 9,637.7 |
| 03/19(木) | 9,270 | 9,299 | 8,908 | 8,908 | 862,800 | 9,304.7 | 9,693.8 |
| 03/18(水) | 9,525 | 9,675 | 9,475 | 9,656 | 452,300 | 9,430.2 | 9,716.9 |
| 03/17(火) | 9,320 | 9,387 | 9,184 | 9,236 | 348,600 | 9,467.6 | 9,693.0 |
| 03/16(月) | 9,328 | 9,376 | 9,043 | 9,252 | 668,900 | 9,552.6 | 9,670.0 |
| 03/13(金) | 9,391 | 9,632 | 9,368 | 9,472 | 541,700 | 9,529.9 | 9,654.0 |
| 03/12(木) | 9,656 | 9,781 | 9,461 | 9,535 | 436,500 | 9,588.9 | 9,643.5 |
| 03/11(水) | 9,911 | 10,089 | 9,805 | 9,843 | 591,800 | 9,604.4 | 9,615.2 |
| 03/10(火) | 9,427 | 9,704 | 9,421 | 9,661 | 727,800 | 9,527.0 | 9,552.9 |
| 03/09(月) | 9,080 | 9,190 | 8,777 | 9,138 | 906,700 | 9,709.6 | 9,520.6 |
| 03/06(金) | 9,325 | 9,767 | 9,323 | 9,767 | 871,600 | 10,155.2 | 9,522.6 |
| 03/05(木) | 10,021 | 10,079 | 9,439 | 9,613 | 993,300 | 10,421.3 | 9,487.4 |
| 03/04(水) | 9,997 | 10,271 | 9,377 | 9,456 | 1,479,600 | 10,504.9 | 9,460.9 |
| 03/03(火) | 11,290 | 11,290 | 10,569 | 10,574 | 807,300 | 10,630.4 | 9,436.5 |
| 03/02(月) | 11,160 | 11,414 | 10,963 | 11,366 | 837,700 | 10,550.7 | 9,364.2 |
| 02/27(金) | 10,237 | 11,155 | 10,185 | 11,097 | 1,428,500 | 10,225.9 | 9,253.9 |
| 02/26(木) | 10,161 | 10,338 | 9,964 | 10,031 | 606,000 | 9,905.9 | 9,159.1 |
| 02/25(水) | 10,199 | 10,242 | 9,992 | 10,084 | 812,400 | 9,751.6 | 9,101.0 |
| 02/24(火) | 9,887 | 10,228 | 9,834 | 10,175 | 757,600 | 9,536.8 | 9,041.6 |
| 02/20(金) | 9,439 | 9,767 | 9,428 | 9,743 | 665,300 | 9,323.7 | 8,967.7 |
| 02/19(木) | 9,291 | 9,498 | 9,229 | 9,498 | 492,400 | 9,193.2 | 8,915.6 |
| 02/18(水) | 8,945 | 9,356 | 8,887 | 9,259 | 658,800 | 9,248.0 | 8,874.8 |
| 02/17(火) | 9,205 | 9,349 | 9,007 | 9,010 | 532,100 | 9,293.1 | 8,837.9 |
| 02/16(月) | 9,311 | 9,343 | 9,078 | 9,109 | 662,200 | 9,303.1 | 8,787.4 |
| 02/13(金) | 9,060 | 9,447 | 9,034 | 9,090 | 1,490,600 | 9,213.6 | 8,728.6 |
| 02/12(木) | 9,877 | 10,113 | 9,589 | 9,771 | 1,601,500 | 9,165.7 | 8,675.5 |
| 02/10(火) | 9,348 | 9,560 | 9,224 | 9,485 | 1,289,700 | 9,053.5 | 8,592.9 |
| 02/09(月) | 9,238 | 9,238 | 8,822 | 9,059 | 923,500 | 8,921.7 | 8,503.2 |
| 02/06(金) | 8,419 | 8,700 | 8,384 | 8,662 | 935,100 | 8,767.0 | - |
| 02/05(木) | 9,244 | 9,267 | 8,722 | 8,851 | 1,124,800 | 8,805.2 | - |
| 02/04(水) | 9,039 | 9,305 | 8,965 | 9,210 | 878,700 | 8,872.9 | - |
| 02/03(火) | 8,647 | 8,882 | 8,595 | 8,826 | 880,900 | 8,808.1 | - |
| 02/02(月) | 8,170 | 8,625 | 8,168 | 8,286 | 1,706,200 | 8,832.9 | - |
| 01/30(金) | 8,955 | 9,231 | 8,570 | 8,853 | 1,358,200 | 8,944.9 | - |
| 01/29(木) | 8,998 | 9,189 | 8,791 | 9,189 | 835,700 | 8,928.0 | - |
| 01/28(水) | 8,904 | 8,988 | 8,767 | 8,887 | 488,700 | 8,811.6 | - |
| 01/27(火) | 8,702 | 8,950 | 8,648 | 8,950 | 471,700 | 8,780.1 | - |
| 01/26(月) | 8,822 | 8,971 | 8,763 | 8,846 | 568,800 | 8,705.5 | - |
| 01/23(金) | 8,702 | 8,861 | 8,685 | 8,768 | 537,700 | 8,656.1 | - |
| 01/22(木) | 8,649 | 8,774 | 8,514 | 8,607 | 578,100 | 8,568.1 | - |
| 01/21(水) | 8,359 | 8,830 | 8,328 | 8,729 | 677,500 | 8,534.5 | - |
| 01/20(火) | 8,609 | 8,669 | 8,448 | 8,577 | 501,000 | 8,484.3 | - |
| 01/19(月) | 8,438 | 8,672 | 8,370 | 8,599 | 753,400 | 8,436.1 | - |
| 01/16(金) | 8,396 | 8,414 | 8,149 | 8,328 | 710,600 | 8,265.8 | - |
| 01/15(木) | 8,528 | 8,633 | 8,366 | 8,439 | 813,500 | 8,127.9 | - |
| 01/14(水) | 8,330 | 8,478 | 8,192 | 8,478 | 925,300 | 7,993.0 | - |
| 01/13(火) | 8,290 | 8,402 | 8,127 | 8,336 | 930,400 | 7,838.7 | - |
| 01/09(金) | 7,638 | 7,757 | 7,610 | 7,748 | 512,100 | 7,620.0 | - |
| 01/08(木) | 7,821 | 7,907 | 7,638 | 7,638 | 786,800 | - | - |
| 01/07(水) | 7,715 | 7,869 | 7,661 | 7,764 | 877,000 | - | - |
| 01/06(火) | 7,470 | 7,707 | 7,381 | 7,707 | 800,000 | - | - |
| 01/05(月) | 7,227 | 7,274 | 7,164 | 7,243 | 533,500 | - | - |
