?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 13,880 | 14,280 | 13,760 | 13,930 | 486,400 | 13,218.0 | 11,687.2 |
| 08/12(水) | 13,530 | 13,740 | 13,050 | 13,580 | 594,100 | 12,982.0 | 11,606.4 |
| 08/10(月) | 13,260 | 14,040 | 13,060 | 13,660 | 1,114,600 | 12,650.0 | 11,558.4 |
| 08/07(金) | 12,260 | 13,100 | 11,400 | 12,960 | 1,052,100 | 12,158.0 | 11,514.4 |
| 08/06(木) | 12,350 | 12,480 | 11,830 | 11,960 | 471,200 | 11,836.0 | 11,499.6 |
| 08/05(水) | 12,350 | 12,830 | 12,220 | 12,750 | 525,200 | 11,556.0 | 11,542.4 |
| 08/04(火) | 11,330 | 12,000 | 11,300 | 11,920 | 485,500 | 11,100.0 | 11,571.2 |
| 08/03(月) | 11,290 | 11,360 | 10,680 | 11,200 | 602,800 | 10,872.0 | 11,631.6 |
| 07/31(金) | 11,650 | 11,830 | 11,140 | 11,350 | 625,500 | 10,928.0 | 11,722.8 |
| 07/30(木) | 10,300 | 10,910 | 10,280 | 10,560 | 397,900 | 10,932.0 | 11,828.0 |
| 07/29(水) | 10,710 | 10,870 | 10,070 | 10,470 | 631,600 | 11,106.0 | 11,963.2 |
| 07/28(火) | 11,000 | 11,190 | 10,660 | 10,780 | 472,900 | 11,256.0 | 12,115.2 |
| 07/27(月) | 11,350 | 11,610 | 11,160 | 11,480 | 333,200 | 11,250.0 | 12,273.2 |
| 07/24(金) | 11,410 | 11,560 | 11,210 | 11,370 | 342,900 | 11,048.0 | 12,388.8 |
| 07/23(木) | 11,370 | 11,600 | 11,180 | 11,430 | 273,900 | 10,988.0 | 12,492.8 |
| 07/22(水) | 11,010 | 11,630 | 10,980 | 11,220 | 547,400 | 11,082.0 | 12,592.4 |
| 07/21(火) | 10,720 | 10,750 | 10,340 | 10,750 | 427,800 | 11,134.0 | 12,693.2 |
| 07/17(金) | 10,650 | 10,820 | 10,090 | 10,470 | 455,000 | 11,262.0 | 12,776.0 |
| 07/16(木) | 11,320 | 11,390 | 10,930 | 11,070 | 465,600 | 11,510.0 | 12,844.8 |
| 07/15(水) | 11,640 | 12,000 | 11,460 | 11,900 | 321,700 | 11,602.0 | 12,880.0 |
| 07/14(火) | 11,260 | 11,550 | 10,980 | 11,480 | 442,800 | 11,474.0 | 12,896.0 |
| 07/13(月) | 11,600 | 11,870 | 11,290 | 11,390 | 414,800 | 11,560.0 | 12,966.4 |
| 07/10(金) | 11,790 | 12,070 | 11,630 | 11,710 | 358,100 | 11,758.0 | 13,056.4 |
| 07/09(木) | 11,280 | 11,820 | 11,280 | 11,530 | 392,100 | 11,928.0 | 13,182.8 |
| 07/08(水) | 11,310 | 11,840 | 11,180 | 11,260 | 472,800 | 12,140.0 | 13,325.6 |
| 07/07(火) | 12,290 | 12,500 | 11,660 | 11,910 | 314,700 | 12,494.0 | 13,508.8 |
| 07/06(月) | 12,500 | 12,560 | 12,110 | 12,380 | 229,000 | 12,806.0 | 13,661.2 |
| 07/03(金) | 12,310 | 12,570 | 12,060 | 12,560 | 276,100 | 13,016.0 | 13,778.0 |
| 07/02(木) | 12,580 | 12,850 | 12,480 | 12,590 | 398,100 | 13,200.0 | 13,869.2 |
| 07/01(水) | 13,920 | 14,040 | 12,970 | 13,030 | 393,100 | 13,478.0 | 13,932.4 |
| 06/30(火) | 13,600 | 13,690 | 13,370 | 13,470 | 272,100 | 13,660.0 | 13,983.2 |
| 06/29(月) | 13,490 | 13,720 | 13,010 | 13,430 | 308,200 | 13,820.0 | 14,008.8 |
| 06/26(金) | 13,890 | 14,130 | 13,270 | 13,480 | 427,500 | 14,080.0 | 14,049.2 |
| 06/25(木) | 14,510 | 14,560 | 13,870 | 13,980 | 437,600 | 14,258.0 | 14,057.6 |
| 06/24(水) | 13,970 | 14,190 | 13,630 | 13,940 | 405,400 | 14,256.0 | 14,023.2 |
| 06/23(火) | 15,600 | 15,700 | 14,180 | 14,270 | 784,000 | 14,252.0 | 13,988.4 |
| 06/22(月) | 14,500 | 14,870 | 14,150 | 14,730 | 549,800 | 14,146.0 | 13,964.8 |
| 06/19(金) | 15,030 | 16,030 | 14,280 | 14,370 | 1,374,700 | 13,764.0 | 13,968.0 |
| 06/18(木) | 14,040 | 14,470 | 13,940 | 13,970 | 346,900 | 13,328.0 | 14,016.8 |
| 06/17(水) | 13,460 | 14,080 | 13,300 | 13,920 | 231,800 | 12,924.0 | 14,137.6 |
| 06/16(火) | 13,400 | 14,190 | 13,210 | 13,740 | 599,200 | 12,600.0 | 14,342.0 |
| 06/15(月) | 12,810 | 12,980 | 12,540 | 12,820 | 344,300 | 12,500.0 | 14,526.0 |
| 06/12(金) | 12,230 | 12,690 | 12,100 | 12,190 | 401,700 | 12,664.0 | 14,702.4 |
| 06/11(木) | 11,640 | 12,060 | 11,260 | 11,950 | 408,000 | 13,200.0 | 14,892.0 |
| 06/10(水) | 12,800 | 12,900 | 12,090 | 12,300 | 498,400 | 13,830.0 | 15,081.2 |
| 06/09(火) | 13,650 | 13,690 | 12,850 | 13,240 | 547,500 | 14,538.0 | 15,202.0 |
| 06/08(月) | 13,420 | 13,870 | 13,330 | 13,640 | 385,700 | 15,034.0 | 15,306.0 |
| 06/05(金) | 14,160 | 15,060 | 14,020 | 14,870 | 404,500 | 15,366.0 | 15,384.0 |
| 06/04(木) | 15,440 | 15,560 | 14,890 | 15,100 | 410,000 | 15,360.0 | 15,421.2 |
| 06/03(水) | 16,300 | 16,570 | 15,630 | 15,840 | 535,100 | 15,174.0 | 15,437.2 |
| 06/02(火) | 15,410 | 15,850 | 14,680 | 15,720 | 577,800 | 14,866.0 | 15,406.4 |
| 06/01(月) | 14,900 | 15,500 | 14,620 | 15,300 | 469,900 | 14,544.0 | 15,407.2 |
| 05/29(金) | 14,500 | 15,280 | 14,200 | 14,840 | 679,100 | 14,372.0 | 15,378.4 |
| 05/28(木) | 13,880 | 14,320 | 13,520 | 14,170 | 464,200 | 14,142.0 | 15,348.4 |
| 05/27(水) | 14,900 | 15,370 | 14,220 | 14,300 | 577,600 | 13,932.0 | 15,350.8 |
| 05/26(火) | 14,740 | 14,810 | 14,110 | 14,110 | 391,900 | 13,686.0 | 15,367.6 |
| 05/25(月) | 14,850 | 14,940 | 14,330 | 14,440 | 533,700 | 13,600.0 | 15,351.6 |
| 05/22(金) | 13,600 | 13,990 | 13,300 | 13,690 | 743,500 | 13,674.0 | 15,340.4 |
| 05/21(木) | 13,300 | 13,540 | 12,670 | 13,120 | 552,600 | 14,054.0 | 15,356.0 |
| 05/20(水) | 13,300 | 13,380 | 12,770 | 13,070 | 776,100 | 14,828.0 | 15,388.8 |
| 05/19(火) | 14,700 | 14,840 | 13,680 | 13,680 | 676,200 | 16,020.0 | 15,429.2 |
| 05/18(月) | 15,620 | 15,800 | 14,810 | 14,810 | 533,600 | 16,952.0 | 15,445.6 |
| 05/15(金) | 17,500 | 17,800 | 15,340 | 15,590 | 884,400 | 17,436.0 | 15,366.0 |
| 05/14(木) | 19,050 | 19,220 | 15,920 | 16,990 | 1,637,400 | 17,704.0 | 15,257.6 |
| 05/13(水) | 17,540 | 19,570 | 17,530 | 19,030 | 786,300 | 17,642.0 | 15,088.8 |
| 05/12(火) | 17,480 | 18,600 | 17,400 | 18,340 | 821,400 | 16,900.0 | 14,827.6 |
| 05/11(月) | 17,770 | 18,040 | 16,520 | 17,230 | 766,100 | 16,400.0 | 14,606.0 |
| 05/08(金) | 16,640 | 16,940 | 16,320 | 16,930 | 420,600 | 16,072.0 | 14,398.4 |
| 05/07(木) | 16,180 | 16,680 | 16,130 | 16,680 | 522,600 | 15,846.0 | 14,238.8 |
| 05/01(金) | 15,600 | 15,800 | 15,280 | 15,320 | 272,600 | 15,610.0 | 14,110.7 |
| 04/30(木) | 15,420 | 16,030 | 15,120 | 15,840 | 349,300 | 15,560.0 | 14,043.7 |
| 04/28(火) | 15,600 | 15,760 | 15,370 | 15,590 | 274,400 | 15,540.0 | 13,960.3 |
| 04/27(月) | 15,550 | 16,120 | 15,290 | 15,800 | 513,100 | 15,338.0 | 13,848.4 |
| 04/24(金) | 15,660 | 15,800 | 15,270 | 15,500 | 359,200 | 14,996.0 | 13,703.6 |
| 04/23(木) | 15,800 | 16,040 | 14,850 | 15,070 | 490,400 | 14,742.0 | 13,607.2 |
| 04/22(水) | 14,930 | 15,790 | 14,630 | 15,740 | 644,700 | 14,672.0 | 13,557.4 |
| 04/21(火) | 14,390 | 14,850 | 14,390 | 14,580 | 254,300 | 14,266.0 | 13,460.5 |
| 04/20(月) | 14,300 | 14,460 | 14,060 | 14,090 | 206,100 | 14,182.0 | 13,436.6 |
| 04/17(金) | 14,710 | 14,870 | 14,220 | 14,230 | 301,700 | 14,180.0 | 13,436.6 |
| 04/16(木) | 13,710 | 15,050 | 13,640 | 14,720 | 591,600 | 14,122.0 | 13,439.0 |
| 04/15(水) | 14,460 | 14,490 | 13,630 | 13,710 | 415,100 | 13,994.0 | 13,434.4 |
| 04/14(火) | 14,380 | 14,540 | 14,040 | 14,160 | 315,200 | 14,070.0 | 13,454.0 |
| 04/13(月) | 13,860 | 14,470 | 13,760 | 14,080 | 308,900 | 13,802.0 | 13,429.5 |
| 04/10(金) | 14,120 | 14,270 | 13,870 | 13,940 | 321,700 | 13,562.0 | 13,447.4 |
| 04/09(木) | 14,060 | 14,230 | 13,800 | 14,080 | 292,900 | 13,328.0 | 13,500.5 |
| 04/08(水) | 13,720 | 14,100 | 13,550 | 14,090 | 349,500 | 13,012.0 | 13,522.7 |
| 04/07(火) | 12,820 | 12,830 | 12,510 | 12,820 | 204,000 | 12,754.0 | 13,598.8 |
| 04/06(月) | 12,840 | 12,980 | 12,670 | 12,880 | 184,800 | 12,598.0 | 13,775.2 |
| 04/03(金) | 13,040 | 13,090 | 12,760 | 12,770 | 221,500 | 12,610.0 | 13,872.0 |
| 04/02(木) | 13,100 | 13,320 | 12,390 | 12,500 | 342,800 | 12,751.4 | 13,986.2 |
| 04/01(水) | 12,790 | 12,840 | 12,580 | 12,800 | 339,400 | 12,980.5 | 14,112.1 |
| 03/31(火) | 12,000 | 12,570 | 11,900 | 12,040 | 354,000 | 13,171.3 | 14,209.6 |
| 03/30(月) | 12,630 | 12,990 | 12,510 | 12,940 | 281,000 | 13,322.1 | 14,294.8 |
| 03/27(金) | 13,348 | 13,556 | 13,071 | 13,477 | 362,400 | 13,170.0 | 14,345.2 |
| 03/26(木) | 13,754 | 14,032 | 13,457 | 13,645 | 263,800 | 13,092.8 | 14,366.2 |
| 03/25(水) | 13,437 | 13,863 | 13,388 | 13,754 | 320,600 | 13,128.4 | 14,375.3 |
| 03/24(火) | 12,903 | 13,160 | 12,427 | 12,794 | 392,700 | 13,041.3 | 14,386.0 |
| 03/23(月) | 12,477 | 12,665 | 12,081 | 12,180 | 388,000 | 13,279.0 | 14,426.0 |
| 03/19(木) | 13,527 | 13,606 | 13,091 | 13,091 | 430,400 | 13,661.2 | 14,512.0 |
| 03/18(水) | 13,824 | 13,853 | 13,536 | 13,824 | 257,900 | 13,900.8 | 14,535.8 |
| 03/17(火) | 14,121 | 14,200 | 13,259 | 13,319 | 304,600 | 14,057.3 | 14,506.8 |
| 03/16(月) | 14,249 | 14,309 | 13,596 | 13,982 | 276,500 | 14,233.5 | 14,472.8 |
| 03/13(金) | 13,715 | 14,309 | 13,685 | 14,091 | 340,300 | 14,146.4 | 14,394.4 |
| 03/12(木) | 14,368 | 14,725 | 14,180 | 14,289 | 308,600 | 14,233.5 | 14,313.9 |
| 03/11(水) | 14,794 | 15,250 | 14,537 | 14,606 | 508,700 | 14,429.6 | 14,226.8 |
| 03/10(火) | 13,913 | 14,665 | 13,833 | 14,200 | 476,700 | 14,435.5 | 14,096.5 |
| 03/09(月) | 13,289 | 13,695 | 12,873 | 13,546 | 628,200 | 14,794.0 | 13,985.6 |
| 03/06(金) | 14,873 | 15,180 | 14,358 | 14,527 | 555,900 | 15,530.7 | 13,909.5 |
| 03/05(木) | 15,883 | 16,081 | 15,081 | 15,269 | 670,400 | 15,685.2 | 13,789.5 |
| 03/04(水) | 15,200 | 15,784 | 14,378 | 14,636 | 863,700 | 15,756.5 | 13,634.7 |
| 03/03(火) | 17,388 | 17,725 | 15,844 | 15,992 | 1,027,700 | 15,958.5 | 13,499.2 |
| 03/02(月) | 15,022 | 17,260 | 15,002 | 17,230 | 1,461,200 | 15,808.0 | 13,313.4 |
| 02/27(金) | 14,952 | 15,408 | 14,705 | 15,299 | 510,500 | 15,196.0 | 13,078.9 |
| 02/26(木) | 15,943 | 16,309 | 15,319 | 15,626 | 726,700 | 14,976.2 | 12,920.9 |
| 02/25(水) | 15,715 | 16,002 | 15,180 | 15,646 | 689,800 | 14,651.4 | 12,737.5 |
| 02/24(火) | 14,764 | 15,477 | 14,527 | 15,240 | 723,900 | 14,296.9 | 12,566.8 |
| 02/20(金) | 13,952 | 14,180 | 13,744 | 14,170 | 319,800 | 14,053.3 | 12,415.5 |
| 02/19(木) | 13,853 | 14,388 | 13,814 | 14,200 | 323,600 | 13,978.1 | 12,287.9 |
| 02/18(水) | 13,863 | 14,447 | 13,794 | 14,002 | 384,500 | 14,003.8 | 12,161.2 |
| 02/17(火) | 13,942 | 14,022 | 13,527 | 13,873 | 233,600 | 13,940.4 | 12,042.8 |
| 02/16(月) | 13,863 | 14,101 | 13,725 | 14,022 | 231,000 | 13,786.0 | 11,923.1 |
| 02/13(金) | 13,863 | 14,210 | 13,655 | 13,794 | 405,300 | 13,475.0 | 11,805.9 |
| 02/12(木) | 13,566 | 14,685 | 13,467 | 14,329 | 706,800 | 13,120.5 | 11,704.9 |
| 02/10(火) | 13,536 | 14,497 | 13,536 | 13,685 | 715,400 | 12,671.0 | 11,574.6 |
| 02/09(月) | 13,101 | 13,368 | 11,685 | 13,101 | 1,189,300 | 12,356.1 | 11,461.3 |
| 02/06(金) | 11,724 | 12,546 | 11,625 | 12,467 | 558,600 | 12,005.5 | - |
| 02/05(木) | 12,120 | 12,378 | 11,794 | 12,021 | 289,800 | 11,797.6 | - |
| 02/04(水) | 12,051 | 12,378 | 11,962 | 12,081 | 356,600 | 11,722.3 | - |
| 02/03(火) | 11,536 | 12,180 | 11,427 | 12,110 | 383,400 | 11,611.4 | - |
| 02/02(月) | 11,487 | 11,843 | 11,199 | 11,348 | 279,500 | 11,468.8 | - |
| 01/30(金) | 11,477 | 11,635 | 11,081 | 11,427 | 351,000 | 11,449.0 | - |
| 01/29(木) | 11,704 | 11,992 | 11,318 | 11,645 | 383,300 | 11,433.2 | - |
| 01/28(水) | 11,536 | 11,635 | 11,279 | 11,526 | 524,900 | 11,377.7 | - |
| 01/27(火) | 11,249 | 11,467 | 11,021 | 11,398 | 295,400 | 11,342.1 | - |
| 01/26(月) | 11,120 | 11,635 | 11,120 | 11,249 | 250,200 | 11,270.8 | - |
| 01/23(金) | 11,368 | 11,536 | 11,190 | 11,348 | 209,900 | 11,296.5 | - |
| 01/22(木) | 11,477 | 11,487 | 11,011 | 11,368 | 251,500 | 11,318.3 | - |
| 01/21(水) | 10,685 | 11,467 | 10,685 | 11,348 | 229,600 | 11,241.1 | - |
| 01/20(火) | 11,328 | 11,536 | 10,972 | 11,041 | 204,500 | 11,177.7 | - |
| 01/19(月) | 11,308 | 11,398 | 10,952 | 11,378 | 200,000 | 11,177.7 | - |
| 01/16(金) | 10,873 | 11,457 | 10,843 | 11,457 | 182,300 | 11,078.7 | - |
| 01/15(木) | 11,061 | 11,199 | 10,873 | 10,982 | 201,000 | 11,005.4 | - |
| 01/14(水) | 11,091 | 11,130 | 10,942 | 11,031 | 163,500 | 11,062.8 | - |
| 01/13(火) | 11,477 | 11,477 | 10,863 | 11,041 | 186,100 | 11,070.8 | - |
| 01/09(金) | 11,150 | 11,190 | 10,546 | 10,883 | 200,900 | 11,033.1 | - |
| 01/08(木) | 11,219 | 11,358 | 11,041 | 11,091 | 215,400 | - | - |
| 01/07(水) | 11,081 | 11,576 | 11,031 | 11,269 | 286,300 | - | - |
| 01/06(火) | 11,140 | 11,447 | 10,912 | 11,071 | 343,600 | - | - |
| 01/05(月) | 10,437 | 10,922 | 10,417 | 10,853 | 261,600 | - | - |
