?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 10/21(水) | 14,500 | 15,000 | 14,500 | 14,770 | 1,400 | 14,896.0 | 14,419.6 |
| 10/20(火) | 15,000 | 15,000 | 14,600 | 14,760 | 800 | 14,932.0 | 14,365.6 |
| 10/19(月) | 14,700 | 15,000 | 14,700 | 15,000 | 1,800 | 14,980.0 | 14,313.2 |
| 10/16(金) | 14,950 | 15,000 | 14,950 | 15,000 | 300 | 14,980.0 | 14,256.8 |
| 10/15(木) | 14,950 | 14,950 | 14,950 | 14,950 | 800 | 14,980.0 | 14,200.4 |
| 10/14(水) | 15,000 | 15,000 | 14,950 | 14,950 | 200 | 14,990.0 | 14,150.0 |
| 10/13(火) | 15,000 | 15,000 | 15,000 | 15,000 | 100 | 15,000.0 | 14,090.4 |
| 10/09(金) | 15,000 | 15,000 | 15,000 | 15,000 | 0 | 15,028.0 | 14,029.6 |
| 10/08(木) | 15,200 | 15,300 | 15,000 | 15,000 | 600 | 14,928.0 | 13,971.6 |
| 10/07(水) | 15,000 | 15,000 | 15,000 | 15,000 | 300 | 14,820.0 | 13,915.6 |
| 10/06(火) | 14,740 | 15,140 | 14,620 | 15,000 | 4,200 | 14,638.0 | 13,859.2 |
| 10/05(月) | 14,500 | 15,400 | 14,500 | 15,140 | 4,500 | 14,416.0 | 13,777.6 |
| 10/02(金) | 14,460 | 14,500 | 14,460 | 14,500 | 900 | 14,172.0 | 13,690.0 |
| 10/01(木) | 13,920 | 14,460 | 13,920 | 14,460 | 900 | 14,070.0 | 13,619.2 |
| 09/30(水) | 14,230 | 14,230 | 13,930 | 14,090 | 600 | 13,982.0 | 13,566.0 |
| 09/29(火) | 13,900 | 14,030 | 13,890 | 13,890 | 5,200 | 13,944.0 | 13,527.2 |
| 09/28(月) | 13,920 | 13,920 | 13,850 | 13,920 | 400 | 13,946.0 | 13,515.6 |
| 09/25(金) | 13,990 | 14,010 | 13,990 | 13,990 | 1,500 | 13,988.0 | 13,526.8 |
| 09/24(木) | 13,990 | 14,290 | 13,900 | 14,020 | 6,300 | 13,872.0 | 13,529.6 |
| 09/18(金) | 13,900 | 13,900 | 13,900 | 13,900 | 100 | 13,722.0 | 13,529.2 |
| 09/16(水) | 13,900 | 13,900 | 13,900 | 13,900 | 500 | 13,630.0 | 13,543.6 |
| 09/14(月) | 13,580 | 14,130 | 13,580 | 14,130 | 3,800 | 13,534.0 | 13,566.4 |
| 09/11(金) | 13,250 | 13,600 | 13,250 | 13,410 | 2,100 | 13,398.0 | 13,580.4 |
| 09/10(木) | 13,500 | 13,500 | 13,250 | 13,270 | 2,700 | 13,434.0 | 13,620.4 |
| 09/09(水) | 13,400 | 13,440 | 13,400 | 13,440 | 300 | 13,498.0 | 13,675.6 |
| 09/08(火) | 13,450 | 13,450 | 13,120 | 13,420 | 1,500 | 13,548.0 | 13,736.4 |
| 09/07(月) | 13,820 | 13,820 | 13,450 | 13,450 | 500 | 13,556.0 | 13,788.4 |
| 09/04(金) | 13,590 | 13,590 | 13,590 | 13,590 | 100 | 13,562.0 | 13,846.4 |
| 09/02(水) | 13,590 | 13,590 | 13,590 | 13,590 | 300 | 13,554.0 | 13,918.4 |
| 08/31(月) | 13,320 | 13,980 | 13,320 | 13,690 | 4,500 | 13,556.0 | 13,978.8 |
| 08/28(金) | 13,670 | 13,890 | 13,460 | 13,460 | 8,400 | 13,536.0 | 14,023.2 |
| 08/27(木) | 13,720 | 13,990 | 13,480 | 13,480 | 700 | 13,436.0 | 14,107.2 |
| 08/26(水) | 13,600 | 13,790 | 13,550 | 13,550 | 1,800 | 13,330.0 | 14,172.0 |
| 08/25(火) | 13,590 | 13,800 | 13,400 | 13,600 | 1,100 | 13,166.0 | 14,231.6 |
| 08/24(月) | 13,140 | 13,990 | 13,140 | 13,590 | 4,300 | 13,072.0 | 14,235.6 |
| 08/21(金) | 13,090 | 13,250 | 12,960 | 12,960 | 800 | 12,978.0 | 14,252.0 |
| 08/20(木) | 12,850 | 13,040 | 12,850 | 12,950 | 400 | 13,106.0 | 14,298.0 |
| 08/19(水) | 13,100 | 13,100 | 12,730 | 12,730 | 1,100 | 13,356.0 | 14,316.4 |
| 08/18(火) | 13,340 | 13,340 | 13,120 | 13,130 | 800 | 13,622.0 | 14,342.4 |
| 08/17(月) | 13,430 | 13,430 | 13,120 | 13,120 | 1,800 | 13,798.0 | 14,340.8 |
| 08/14(金) | 13,900 | 14,010 | 13,260 | 13,600 | 5,000 | 14,026.0 | 14,357.6 |
| 08/13(木) | 14,060 | 14,480 | 14,060 | 14,200 | 1,800 | 14,200.0 | 14,359.6 |
| 08/12(水) | 14,010 | 14,060 | 13,800 | 14,060 | 600 | 14,256.0 | 14,342.8 |
| 08/10(月) | 14,490 | 14,490 | 14,010 | 14,010 | 200 | 14,326.0 | 14,320.8 |
| 08/07(金) | 14,350 | 14,350 | 14,260 | 14,260 | 400 | 14,454.0 | 14,310.4 |
| 08/06(木) | 14,780 | 14,780 | 14,470 | 14,470 | 400 | 14,594.0 | 14,290.0 |
| 08/05(水) | 14,400 | 14,480 | 14,210 | 14,480 | 900 | 14,644.0 | 14,258.8 |
| 08/04(火) | 14,350 | 14,420 | 14,320 | 14,410 | 1,300 | 14,728.0 | 14,227.6 |
| 08/03(月) | 14,520 | 14,650 | 14,470 | 14,650 | 600 | 14,924.0 | 14,191.2 |
| 07/31(金) | 14,960 | 14,960 | 14,960 | 14,960 | 100 | 15,014.0 | 14,151.6 |
| 07/30(木) | 14,600 | 14,900 | 14,600 | 14,720 | 400 | 14,982.0 | 14,104.8 |
| 07/29(水) | 15,500 | 15,540 | 14,700 | 14,900 | 3,100 | 15,150.0 | 14,047.2 |
| 07/28(火) | 15,110 | 15,690 | 15,110 | 15,390 | 1,600 | 15,190.0 | 14,003.2 |
| 07/27(月) | 15,100 | 15,100 | 15,000 | 15,100 | 300 | 15,120.0 | 13,939.2 |
| 07/24(金) | 15,720 | 15,720 | 14,800 | 14,800 | 2,800 | 14,840.0 | 13,881.6 |
| 07/23(木) | 15,200 | 15,780 | 15,140 | 15,560 | 1,400 | 14,680.0 | 13,841.6 |
| 07/22(水) | 15,200 | 15,550 | 15,040 | 15,100 | 2,300 | 14,390.0 | 13,775.2 |
| 07/21(火) | 14,400 | 15,060 | 14,400 | 15,040 | 4,700 | 14,052.0 | 13,711.6 |
| 07/17(金) | 13,940 | 13,940 | 13,690 | 13,700 | 700 | 13,720.0 | 13,650.0 |
| 07/16(木) | 13,910 | 14,000 | 13,900 | 14,000 | 300 | 13,598.0 | 13,642.8 |
| 07/15(水) | 13,410 | 14,600 | 13,410 | 14,110 | 6,100 | 13,506.0 | 13,641.2 |
| 07/14(火) | 13,210 | 13,410 | 13,210 | 13,410 | 300 | 13,414.0 | 13,617.2 |
| 07/10(金) | 13,380 | 13,380 | 13,380 | 13,380 | 100 | 13,488.0 | 13,640.8 |
| 07/09(木) | 13,410 | 13,460 | 13,090 | 13,090 | 1,200 | 13,514.0 | 13,652.0 |
| 07/08(水) | 13,550 | 13,550 | 13,540 | 13,540 | 200 | 13,646.0 | 13,668.4 |
| 07/07(火) | 13,550 | 13,720 | 13,550 | 13,650 | 800 | 13,688.0 | 13,658.8 |
| 07/06(月) | 13,560 | 13,780 | 13,560 | 13,780 | 300 | 13,696.0 | 13,639.6 |
| 07/03(金) | 13,580 | 13,580 | 13,510 | 13,510 | 500 | 13,680.0 | 13,612.4 |
| 07/02(木) | 13,750 | 13,750 | 13,750 | 13,750 | 100 | 13,678.0 | 13,596.0 |
| 06/30(火) | 13,730 | 13,800 | 13,120 | 13,750 | 4,500 | 13,660.0 | 13,571.2 |
| 06/26(金) | 13,460 | 13,690 | 13,460 | 13,690 | 200 | 13,668.0 | 13,546.4 |
| 06/25(木) | 13,500 | 13,700 | 13,200 | 13,700 | 800 | 13,586.0 | 13,522.8 |
| 06/24(水) | 13,500 | 13,500 | 13,500 | 13,500 | 100 | 13,606.0 | 13,494.8 |
| 06/23(火) | 13,790 | 13,790 | 13,660 | 13,660 | 500 | 13,664.0 | 13,472.8 |
| 06/22(月) | 13,280 | 13,790 | 12,790 | 13,790 | 2,400 | 13,664.0 | 13,438.8 |
| 06/19(金) | 13,600 | 13,600 | 13,010 | 13,280 | 1,900 | 13,666.0 | 13,403.2 |
| 06/18(木) | 13,750 | 13,800 | 13,750 | 13,800 | 500 | 13,790.0 | 13,464.0 |
| 06/17(水) | 13,940 | 13,940 | 13,510 | 13,790 | 700 | 13,732.0 | 13,483.6 |
| 06/16(火) | 13,660 | 13,660 | 13,660 | 13,660 | 100 | 13,674.0 | 13,499.2 |
| 06/15(月) | 13,950 | 13,950 | 13,650 | 13,800 | 400 | 13,646.0 | 13,520.4 |
| 06/12(金) | 13,700 | 13,990 | 13,700 | 13,900 | 300 | 13,678.0 | 13,518.8 |
| 06/11(木) | 13,670 | 13,670 | 13,510 | 13,510 | 300 | 13,600.0 | 13,506.0 |
| 06/10(水) | 13,820 | 13,820 | 13,500 | 13,500 | 800 | 13,698.0 | 13,505.6 |
| 06/09(火) | 13,660 | 13,660 | 13,520 | 13,520 | 300 | 13,730.0 | 13,492.0 |
| 06/08(月) | 13,510 | 13,960 | 13,430 | 13,960 | 900 | 13,726.0 | 13,460.0 |
| 06/05(金) | 13,560 | 13,560 | 13,510 | 13,510 | 300 | 13,594.0 | 13,415.2 |
| 06/04(木) | 13,930 | 14,000 | 13,930 | 14,000 | 200 | 13,526.0 | 13,387.2 |
| 06/03(水) | 13,500 | 13,660 | 13,280 | 13,660 | 2,200 | 13,346.0 | 13,342.0 |
| 06/02(火) | 13,500 | 13,500 | 13,250 | 13,500 | 2,300 | 13,234.0 | 13,309.6 |
| 06/01(月) | 12,870 | 13,300 | 12,850 | 13,300 | 2,000 | 13,160.0 | 13,283.6 |
| 05/29(金) | 13,100 | 13,170 | 13,100 | 13,170 | 800 | 13,126.0 | 13,265.6 |
| 05/28(木) | 13,230 | 13,230 | 13,100 | 13,100 | 400 | 13,112.0 | 13,230.4 |
| 05/27(水) | 13,130 | 13,140 | 13,100 | 13,100 | 700 | 13,092.0 | 13,202.4 |
| 05/26(火) | 13,130 | 13,130 | 13,130 | 13,130 | 100 | 13,062.0 | 13,171.6 |
| 05/25(月) | 13,120 | 13,420 | 13,120 | 13,130 | 1,100 | 12,998.0 | 13,144.0 |
| 05/22(金) | 13,300 | 13,400 | 13,100 | 13,100 | 400 | 12,952.0 | 13,128.0 |
| 05/21(木) | 12,990 | 13,020 | 12,990 | 13,000 | 600 | 13,292.0 | 13,104.0 |
| 05/20(水) | 12,770 | 13,240 | 12,470 | 12,950 | 1,400 | 13,550.0 | 13,098.0 |
| 05/19(火) | 12,710 | 12,900 | 12,710 | 12,810 | 1,200 | 13,796.0 | 13,088.4 |
| 05/18(月) | 12,300 | 13,360 | 11,880 | 12,900 | 11,600 | 14,072.0 | 13,084.4 |
| 05/15(金) | 14,750 | 16,160 | 14,200 | 14,800 | 5,100 | 14,244.0 | 13,066.0 |
| 05/14(木) | 14,180 | 14,290 | 14,180 | 14,290 | 400 | 14,000.0 | 12,978.0 |
| 05/13(水) | 14,190 | 14,190 | 14,180 | 14,180 | 300 | 13,842.0 | 12,898.0 |
| 05/12(火) | 14,060 | 14,200 | 13,810 | 14,190 | 1,300 | 13,638.0 | 12,824.8 |
| 05/11(月) | 13,620 | 14,000 | 13,620 | 13,760 | 2,500 | 13,344.0 | 12,766.8 |
| 05/08(金) | 13,690 | 13,970 | 13,510 | 13,580 | 2,000 | 13,160.0 | 12,710.4 |
| 05/07(木) | 13,460 | 13,700 | 13,200 | 13,500 | 1,800 | 13,006.0 | 12,671.2 |
| 05/01(金) | 12,850 | 13,160 | 12,850 | 13,160 | 1,700 | 12,880.0 | 12,644.2 |
| 04/30(木) | 12,840 | 12,940 | 12,710 | 12,720 | 1,100 | 12,818.0 | 12,622.1 |
| 04/28(火) | 12,990 | 12,990 | 12,840 | 12,840 | 200 | 12,844.0 | 12,617.6 |
| 04/27(月) | 13,020 | 13,020 | 12,810 | 12,810 | 200 | 12,846.0 | 12,608.3 |
| 04/24(金) | 12,870 | 12,870 | 12,870 | 12,870 | 200 | 12,742.0 | 12,590.7 |
| 04/23(木) | 13,150 | 13,150 | 12,850 | 12,850 | 1,400 | 12,648.0 | 12,592.9 |
| 04/22(水) | 12,850 | 12,850 | 12,850 | 12,850 | 0 | 12,544.0 | 12,599.8 |
| 04/21(火) | 12,600 | 12,850 | 12,600 | 12,850 | 1,300 | 12,462.0 | 12,590.9 |
| 04/20(月) | 12,400 | 12,400 | 12,260 | 12,290 | 900 | 12,438.0 | 12,573.2 |
| 04/17(金) | 12,300 | 12,570 | 12,270 | 12,400 | 1,300 | 12,480.0 | 12,581.6 |
| 04/16(木) | 12,740 | 12,800 | 12,330 | 12,330 | 1,000 | 12,570.0 | 12,576.4 |
| 04/15(水) | 12,510 | 12,800 | 12,210 | 12,440 | 1,400 | 12,646.0 | 12,588.7 |
| 04/14(火) | 12,500 | 12,820 | 12,500 | 12,730 | 700 | 12,700.0 | 12,594.2 |
| 04/13(月) | 12,880 | 12,880 | 12,400 | 12,500 | 900 | 12,642.0 | 12,579.8 |
| 04/10(金) | 12,710 | 12,850 | 12,710 | 12,850 | 300 | 12,662.0 | 12,611.8 |
| 04/09(木) | 12,710 | 12,710 | 12,710 | 12,710 | 0 | 12,550.0 | 12,637.7 |
| 04/08(水) | 12,710 | 12,710 | 12,440 | 12,710 | 900 | 12,478.0 | 12,644.3 |
| 04/07(火) | 12,370 | 12,440 | 12,370 | 12,440 | 300 | 12,484.0 | 12,658.0 |
| 04/06(月) | 12,290 | 12,600 | 12,290 | 12,600 | 400 | 12,466.0 | 12,697.5 |
| 04/03(金) | 12,290 | 12,290 | 12,290 | 12,290 | 100 | 12,466.0 | 12,738.2 |
| 04/02(木) | 12,770 | 12,770 | 12,350 | 12,350 | 1,100 | 12,573.0 | 12,769.1 |
| 04/01(水) | 12,370 | 12,740 | 12,370 | 12,740 | 800 | 12,624.5 | 12,779.0 |
| 03/31(火) | 12,320 | 12,650 | 12,300 | 12,350 | 3,300 | 12,598.0 | 12,771.7 |
| 03/30(月) | 12,530 | 12,800 | 12,490 | 12,600 | 2,500 | 12,649.5 | 12,780.0 |
| 03/27(金) | 12,657 | 12,825 | 12,657 | 12,825 | 500 | 12,603.5 | 12,764.1 |
| 03/26(木) | 12,607 | 12,607 | 12,607 | 12,607 | 0 | 12,623.3 | 12,731.7 |
| 03/25(水) | 13,102 | 13,102 | 12,607 | 12,607 | 1,000 | 12,706.3 | 12,713.5 |
| 03/24(火) | 12,459 | 12,756 | 12,459 | 12,607 | 400 | 12,710.3 | 12,704.0 |
| 03/23(月) | 12,815 | 12,855 | 12,261 | 12,370 | 1,700 | 12,670.7 | 12,700.4 |
| 03/19(木) | 12,776 | 12,924 | 12,627 | 12,924 | 800 | 12,696.5 | 12,710.3 |
| 03/18(水) | 13,191 | 13,191 | 12,894 | 13,023 | 500 | 12,565.9 | 12,698.0 |
| 03/17(火) | 12,627 | 12,627 | 12,627 | 12,627 | 100 | 12,488.8 | 12,668.0 |
| 03/16(月) | 12,499 | 12,499 | 12,281 | 12,410 | 1,200 | 12,478.9 | 12,645.4 |
| 03/13(金) | 11,985 | 12,558 | 11,985 | 12,499 | 1,500 | 12,471.0 | 12,626.1 |
| 03/12(木) | 12,607 | 12,607 | 12,103 | 12,271 | 1,700 | 12,631.2 | 12,604.3 |
| 03/11(水) | 12,874 | 12,874 | 12,637 | 12,637 | 1,000 | 12,876.4 | 12,600.7 |
| 03/10(火) | 12,568 | 13,141 | 12,420 | 12,578 | 2,600 | 12,923.9 | 12,575.4 |
| 03/09(月) | 13,141 | 13,141 | 12,172 | 12,370 | 4,400 | 13,018.8 | 12,558.4 |
| 03/06(金) | 13,211 | 13,497 | 13,211 | 13,300 | 1,300 | 13,230.4 | 12,542.2 |
| 03/05(木) | 13,221 | 13,735 | 13,221 | 13,497 | 1,400 | 13,293.7 | 12,497.5 |
| 03/04(水) | 12,993 | 13,102 | 12,855 | 12,874 | 3,100 | 13,206.7 | 12,444.9 |
| 03/03(火) | 13,141 | 13,735 | 13,052 | 13,052 | 2,500 | 13,151.3 | 12,406.1 |
| 03/02(月) | 13,072 | 13,725 | 12,954 | 13,428 | 1,400 | 13,052.4 | 12,372.1 |
| 02/27(金) | 13,062 | 14,318 | 13,062 | 13,616 | 3,000 | 12,878.4 | 12,320.3 |
| 02/26(木) | 12,607 | 13,250 | 12,607 | 13,062 | 1,700 | 12,595.6 | 12,258.2 |
| 02/25(水) | 12,657 | 12,855 | 12,598 | 12,598 | 800 | 12,386.0 | 12,211.9 |
| 02/24(火) | 12,558 | 12,835 | 12,261 | 12,558 | 1,200 | 12,297.0 | 12,194.1 |
| 02/20(金) | 12,202 | 12,706 | 12,202 | 12,558 | 3,400 | 12,259.4 | 12,176.3 |
| 02/19(木) | 12,034 | 12,311 | 12,034 | 12,202 | 1,800 | 12,251.5 | 12,162.5 |
| 02/18(水) | 12,083 | 12,360 | 11,945 | 12,014 | 3,200 | 12,334.6 | 12,165.3 |
| 02/17(火) | 12,370 | 12,548 | 12,103 | 12,153 | 1,100 | 12,455.2 | 12,187.4 |
| 02/16(月) | 12,588 | 12,588 | 11,599 | 12,370 | 7,600 | 12,478.9 | 12,183.5 |
| 02/13(金) | 12,617 | 12,825 | 12,331 | 12,518 | 2,000 | 12,417.6 | 12,167.2 |
| 02/12(木) | 12,657 | 12,855 | 12,588 | 12,617 | 1,000 | 12,299.0 | 12,142.7 |
| 02/10(火) | 12,360 | 12,835 | 12,360 | 12,617 | 2,800 | 12,166.5 | 12,100.4 |
| 02/09(月) | 12,232 | 12,271 | 12,172 | 12,271 | 700 | 12,079.4 | 12,044.6 |
| 02/06(金) | 11,866 | 12,074 | 11,866 | 12,064 | 700 | 12,026.0 | - |
| 02/05(木) | 11,975 | 11,975 | 11,925 | 11,925 | 500 | 12,043.8 | - |
| 02/04(水) | 11,886 | 11,955 | 11,886 | 11,955 | 300 | 12,051.7 | - |
| 02/03(火) | 12,202 | 12,202 | 12,182 | 12,182 | 400 | 12,097.2 | - |
| 02/02(月) | 12,153 | 12,251 | 12,004 | 12,004 | 1,400 | 12,097.2 | - |
| 01/30(金) | 11,965 | 12,172 | 11,965 | 12,153 | 700 | 12,077.5 | - |
| 01/29(木) | 12,261 | 12,261 | 11,816 | 11,965 | 500 | 12,087.3 | - |
| 01/28(水) | 12,182 | 12,182 | 12,182 | 12,182 | 0 | 12,121.0 | - |
| 01/27(火) | 12,202 | 12,202 | 12,182 | 12,182 | 200 | 12,097.2 | - |
| 01/26(月) | 12,133 | 12,162 | 11,905 | 11,905 | 1,200 | 12,041.9 | - |
| 01/23(金) | 12,143 | 12,261 | 12,143 | 12,202 | 1,700 | 12,091.3 | - |
| 01/22(木) | 12,182 | 12,192 | 12,064 | 12,133 | 900 | 12,073.5 | - |
| 01/21(水) | 11,619 | 12,064 | 11,619 | 12,064 | 1,400 | 12,089.3 | - |
| 01/20(火) | 12,143 | 12,143 | 11,619 | 11,905 | 2,000 | 12,130.9 | - |
| 01/19(月) | 12,113 | 12,153 | 11,866 | 12,153 | 700 | 12,263.4 | - |
| 01/16(金) | 12,064 | 12,162 | 11,876 | 12,113 | 3,200 | 12,243.6 | - |
| 01/15(木) | 12,064 | 12,340 | 12,064 | 12,212 | 1,500 | 12,213.9 | - |
| 01/14(水) | 12,271 | 12,548 | 12,212 | 12,271 | 3,400 | 12,152.6 | - |
| 01/13(火) | 12,598 | 12,716 | 12,301 | 12,568 | 4,800 | 12,010.2 | - |
| 01/09(金) | 12,014 | 12,311 | 12,014 | 12,054 | 2,300 | 11,741.3 | - |
| 01/08(木) | 12,113 | 12,311 | 11,965 | 11,965 | 2,900 | - | - |
| 01/07(水) | 11,391 | 11,985 | 11,391 | 11,905 | 4,100 | - | - |
| 01/06(火) | 11,164 | 11,559 | 11,114 | 11,559 | 6,200 | - | - |
| 01/05(月) | 10,482 | 11,233 | 10,482 | 11,223 | 6,600 | - | - |
