?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 9,680 | 10,180 | 9,680 | 9,820 | 116,600 | 9,544.0 | 9,022.4 |
| 08/12(水) | 9,160 | 9,680 | 9,150 | 9,570 | 72,100 | 9,548.0 | 8,982.8 |
| 08/10(月) | 9,400 | 9,400 | 8,820 | 9,200 | 104,300 | 9,542.0 | 8,967.6 |
| 08/07(金) | 9,670 | 10,120 | 9,030 | 9,310 | 208,500 | 9,584.0 | 8,931.2 |
| 08/06(木) | 9,900 | 10,050 | 9,600 | 9,820 | 107,700 | 9,590.0 | 8,870.0 |
| 08/05(水) | 9,690 | 9,900 | 9,450 | 9,840 | 107,500 | 9,418.0 | 8,786.4 |
| 08/04(火) | 9,480 | 9,680 | 9,230 | 9,540 | 135,200 | 9,176.0 | 8,704.8 |
| 08/03(月) | 9,400 | 9,590 | 8,860 | 9,410 | 122,200 | 9,146.0 | 8,635.2 |
| 07/31(金) | 9,180 | 9,700 | 8,750 | 9,340 | 150,000 | 9,202.0 | 8,589.2 |
| 07/30(木) | 8,640 | 9,100 | 8,530 | 8,960 | 101,500 | 9,206.0 | 8,555.6 |
| 07/29(水) | 9,240 | 9,240 | 8,440 | 8,630 | 173,100 | 9,202.0 | 8,531.2 |
| 07/28(火) | 9,840 | 9,850 | 9,270 | 9,390 | 178,200 | 9,300.0 | 8,522.8 |
| 07/27(月) | 9,500 | 9,930 | 9,230 | 9,690 | 208,000 | 9,152.0 | 8,492.8 |
| 07/24(金) | 8,950 | 9,490 | 8,950 | 9,360 | 161,400 | 8,934.0 | 8,450.4 |
| 07/23(木) | 9,130 | 9,420 | 8,800 | 8,940 | 111,800 | 8,800.0 | 8,432.4 |
| 07/22(水) | 8,930 | 9,420 | 8,920 | 9,120 | 171,200 | 8,786.0 | 8,419.6 |
| 07/21(火) | 8,750 | 8,830 | 8,310 | 8,650 | 117,100 | 8,636.0 | 8,386.8 |
| 07/17(金) | 8,540 | 8,690 | 8,210 | 8,600 | 165,200 | 8,528.0 | 8,375.6 |
| 07/16(木) | 8,880 | 8,990 | 8,620 | 8,690 | 117,300 | 8,404.0 | 8,342.8 |
| 07/15(水) | 8,590 | 8,940 | 8,450 | 8,870 | 91,000 | 8,254.0 | 8,292.8 |
| 07/14(火) | 8,100 | 8,390 | 7,940 | 8,370 | 70,900 | 8,162.0 | 8,230.0 |
| 07/13(月) | 8,130 | 8,420 | 8,070 | 8,110 | 89,600 | 8,254.0 | 8,194.0 |
| 07/10(金) | 8,000 | 8,220 | 7,980 | 7,980 | 61,100 | 8,470.0 | 8,183.6 |
| 07/09(木) | 8,370 | 8,410 | 7,920 | 7,940 | 100,800 | 8,532.0 | 8,191.6 |
| 07/08(水) | 8,680 | 9,140 | 8,310 | 8,410 | 133,500 | 8,500.0 | 8,188.8 |
| 07/07(火) | 9,280 | 9,740 | 8,600 | 8,830 | 314,300 | 8,364.0 | 8,172.0 |
| 07/06(月) | 8,550 | 9,260 | 8,550 | 9,190 | 247,100 | 8,158.0 | 8,139.2 |
| 07/03(金) | 7,930 | 8,290 | 7,850 | 8,290 | 115,800 | 7,880.0 | 8,106.8 |
| 07/02(木) | 7,730 | 8,120 | 7,690 | 7,780 | 88,200 | 7,874.0 | 8,119.6 |
| 07/01(水) | 7,800 | 7,960 | 7,680 | 7,730 | 47,100 | 8,018.0 | 8,154.8 |
| 06/30(火) | 7,890 | 7,910 | 7,630 | 7,800 | 42,600 | 8,142.0 | 8,210.8 |
| 06/29(月) | 8,260 | 8,410 | 7,680 | 7,800 | 66,100 | 8,266.0 | 8,277.2 |
| 06/26(金) | 8,370 | 8,490 | 8,130 | 8,260 | 54,100 | 8,434.0 | 8,339.6 |
| 06/25(木) | 8,560 | 8,620 | 8,280 | 8,500 | 69,700 | 8,508.0 | 8,380.4 |
| 06/24(水) | 8,400 | 8,710 | 8,250 | 8,350 | 57,100 | 8,590.0 | 8,396.4 |
| 06/23(火) | 8,750 | 9,090 | 8,390 | 8,420 | 134,000 | 8,644.0 | 8,412.8 |
| 06/22(月) | 8,640 | 8,850 | 8,470 | 8,640 | 61,500 | 8,620.0 | 8,447.6 |
| 06/19(金) | 8,960 | 9,080 | 8,530 | 8,630 | 80,300 | 8,566.0 | 8,485.6 |
| 06/18(木) | 8,600 | 9,020 | 8,540 | 8,910 | 95,600 | 8,396.0 | 8,582.4 |
| 06/17(水) | 8,150 | 8,970 | 8,150 | 8,620 | 93,500 | 8,102.0 | 8,659.2 |
| 06/16(火) | 8,660 | 8,670 | 8,250 | 8,300 | 94,200 | 7,838.0 | 8,796.4 |
| 06/15(月) | 8,230 | 8,490 | 8,100 | 8,370 | 108,300 | 7,672.0 | 8,950.0 |
| 06/12(金) | 7,470 | 7,790 | 7,460 | 7,780 | 81,800 | 7,568.0 | 9,100.0 |
| 06/11(木) | 7,190 | 7,470 | 6,910 | 7,440 | 129,400 | 7,648.0 | 9,270.0 |
| 06/10(水) | 7,410 | 7,580 | 7,270 | 7,300 | 98,500 | 7,734.0 | 9,470.8 |
| 06/09(火) | 7,910 | 7,990 | 7,440 | 7,470 | 114,000 | 7,872.0 | 9,663.6 |
| 06/08(月) | 7,760 | 7,910 | 7,540 | 7,850 | 125,100 | 7,980.0 | 9,856.8 |
| 06/05(金) | 8,000 | 8,420 | 7,980 | 8,180 | 86,600 | 8,086.0 | 10,030.8 |
| 06/04(木) | 7,840 | 8,100 | 7,780 | 7,870 | 70,100 | 8,172.0 | 10,205.6 |
| 06/03(水) | 7,920 | 8,210 | 7,800 | 7,990 | 111,700 | 8,330.0 | 10,397.2 |
| 06/02(火) | 7,780 | 8,140 | 7,720 | 8,010 | 177,000 | 8,558.0 | 10,583.2 |
| 06/01(月) | 8,680 | 8,840 | 8,230 | 8,380 | 123,200 | 8,848.0 | 10,792.4 |
| 05/29(金) | 8,670 | 8,750 | 8,490 | 8,610 | 100,200 | 9,044.0 | 10,963.2 |
| 05/28(木) | 9,060 | 9,300 | 8,470 | 8,660 | 150,900 | 9,178.0 | 11,100.0 |
| 05/27(水) | 9,500 | 9,640 | 9,030 | 9,130 | 115,200 | 9,226.0 | 11,233.6 |
| 05/26(火) | 9,300 | 9,990 | 9,040 | 9,460 | 198,500 | 9,152.0 | 11,353.2 |
| 05/25(月) | 9,380 | 9,610 | 9,260 | 9,360 | 107,700 | 9,118.0 | 11,445.2 |
| 05/22(金) | 8,990 | 9,460 | 8,860 | 9,280 | 137,800 | 9,164.0 | 11,554.0 |
| 05/21(木) | 8,810 | 8,960 | 8,630 | 8,900 | 158,000 | 9,518.0 | 11,652.4 |
| 05/20(水) | 9,140 | 9,180 | 8,480 | 8,760 | 293,700 | 9,904.0 | 11,772.0 |
| 05/19(火) | 9,600 | 9,810 | 9,040 | 9,290 | 260,000 | 10,562.0 | 11,933.6 |
| 05/18(月) | 10,750 | 10,790 | 9,370 | 9,590 | 330,900 | 11,132.0 | 12,119.6 |
| 05/15(金) | 11,730 | 11,830 | 10,940 | 11,050 | 240,800 | 11,638.0 | 12,268.8 |
| 05/14(木) | 12,050 | 12,100 | 10,750 | 10,830 | 250,700 | 11,834.0 | 12,358.8 |
| 05/13(水) | 11,910 | 12,300 | 11,730 | 12,050 | 168,600 | 12,160.0 | 12,457.6 |
| 05/12(火) | 12,280 | 12,330 | 11,990 | 12,140 | 108,000 | 12,174.0 | 12,493.6 |
| 05/11(月) | 12,280 | 12,300 | 11,990 | 12,120 | 104,300 | 12,206.0 | 12,530.4 |
| 05/08(金) | 12,400 | 12,400 | 11,960 | 12,030 | 127,900 | 12,222.0 | 12,534.8 |
| 05/07(木) | 12,180 | 12,610 | 12,160 | 12,460 | 111,400 | 12,326.0 | 12,572.4 |
| 05/01(金) | 12,330 | 12,480 | 12,070 | 12,120 | 75,200 | 12,366.0 | 12,618.5 |
| 04/30(木) | 12,110 | 12,340 | 11,970 | 12,300 | 79,000 | 12,470.0 | 12,692.5 |
| 04/28(火) | 12,360 | 12,400 | 12,110 | 12,200 | 116,600 | 12,658.0 | 12,752.1 |
| 04/27(月) | 12,800 | 12,920 | 12,370 | 12,550 | 124,300 | 12,748.0 | 12,785.9 |
| 04/24(金) | 12,710 | 12,930 | 12,550 | 12,660 | 100,100 | 12,644.0 | 12,805.7 |
| 04/23(木) | 13,000 | 13,050 | 12,180 | 12,640 | 252,300 | 12,512.0 | 12,842.6 |
| 04/22(水) | 12,500 | 13,630 | 12,020 | 13,240 | 378,500 | 12,408.0 | 12,879.1 |
| 04/21(火) | 12,200 | 12,790 | 11,970 | 12,650 | 194,000 | 12,112.0 | 12,861.3 |
| 04/20(月) | 12,060 | 12,230 | 11,980 | 12,030 | 92,300 | 11,998.0 | 12,862.8 |
| 04/17(金) | 11,880 | 12,130 | 11,650 | 12,000 | 142,100 | 11,940.0 | 12,876.3 |
| 04/16(木) | 11,560 | 12,160 | 11,430 | 12,120 | 153,200 | 11,918.0 | 12,879.5 |
| 04/15(水) | 12,200 | 12,210 | 11,650 | 11,760 | 155,200 | 12,054.0 | 12,896.6 |
| 04/14(火) | 12,040 | 12,230 | 11,910 | 12,080 | 175,700 | 12,490.0 | 12,913.0 |
| 04/13(月) | 12,120 | 12,280 | 11,520 | 11,740 | 222,500 | 12,738.0 | 12,905.8 |
| 04/10(金) | 12,750 | 12,750 | 11,830 | 11,890 | 438,500 | 13,050.0 | 12,952.8 |
| 04/09(木) | 13,640 | 13,770 | 12,790 | 12,800 | 289,600 | 13,332.0 | 13,005.4 |
| 04/08(水) | 13,900 | 14,090 | 13,670 | 13,940 | 181,600 | 13,362.0 | 12,996.1 |
| 04/07(火) | 13,570 | 13,790 | 13,180 | 13,320 | 90,000 | 13,186.0 | 12,999.7 |
| 04/06(月) | 13,350 | 13,500 | 13,060 | 13,300 | 89,200 | 12,968.0 | 13,069.5 |
| 04/03(金) | 13,050 | 13,380 | 13,020 | 13,300 | 113,500 | 12,902.0 | 13,139.3 |
| 04/02(木) | 13,360 | 13,560 | 12,810 | 12,950 | 184,100 | 12,964.4 | 13,206.7 |
| 04/01(水) | 12,830 | 13,150 | 12,600 | 13,060 | 176,700 | 13,168.4 | 13,296.0 |
| 03/31(火) | 12,670 | 12,870 | 11,780 | 12,230 | 264,100 | 13,314.7 | 13,359.5 |
| 03/30(月) | 12,970 | 13,250 | 12,680 | 12,970 | 131,300 | 13,477.6 | 13,469.3 |
| 03/27(金) | 13,672 | 13,901 | 13,483 | 13,612 | 61,300 | 13,492.6 | 13,564.6 |
| 03/26(木) | 13,791 | 14,478 | 13,791 | 13,970 | 151,400 | 13,486.6 | 13,645.4 |
| 03/25(水) | 13,333 | 13,891 | 13,333 | 13,791 | 127,800 | 13,403.0 | 13,709.1 |
| 03/24(火) | 13,532 | 13,532 | 12,766 | 13,045 | 129,600 | 13,204.0 | 13,761.3 |
| 03/23(月) | 12,985 | 13,134 | 12,408 | 13,045 | 208,300 | 13,132.4 | 13,809.0 |
| 03/19(木) | 13,164 | 13,652 | 13,144 | 13,582 | 352,200 | 12,997.1 | 13,855.6 |
| 03/18(水) | 13,065 | 13,821 | 12,856 | 13,552 | 198,500 | 12,696.6 | 13,884.2 |
| 03/17(火) | 12,965 | 13,244 | 12,786 | 12,796 | 152,700 | 12,495.6 | 13,899.4 |
| 03/16(月) | 12,438 | 12,915 | 12,060 | 12,687 | 204,700 | 12,370.2 | 13,940.8 |
| 03/13(金) | 11,841 | 12,438 | 11,831 | 12,368 | 135,700 | 12,213.0 | 13,971.4 |
| 03/12(木) | 12,338 | 12,438 | 11,950 | 12,080 | 133,100 | 12,322.4 | 14,043.4 |
| 03/11(水) | 12,438 | 12,816 | 12,398 | 12,547 | 147,000 | 12,547.3 | 14,129.4 |
| 03/10(火) | 12,199 | 12,627 | 12,129 | 12,169 | 143,000 | 12,551.3 | 14,159.3 |
| 03/09(月) | 11,950 | 12,040 | 11,194 | 11,901 | 256,400 | 12,923.4 | 14,214.2 |
| 03/06(金) | 12,836 | 13,015 | 12,488 | 12,915 | 162,800 | 13,556.3 | 14,294.6 |
| 03/05(木) | 13,692 | 14,090 | 12,935 | 13,204 | 208,700 | 13,982.2 | 14,331.2 |
| 03/04(水) | 13,821 | 13,930 | 12,338 | 12,567 | 292,600 | 14,338.4 | 14,352.3 |
| 03/03(火) | 15,075 | 15,662 | 13,980 | 14,030 | 216,900 | 14,861.8 | 14,386.9 |
| 03/02(月) | 14,726 | 15,224 | 14,458 | 15,065 | 136,300 | 14,985.1 | 14,373.4 |
| 02/27(金) | 14,985 | 15,214 | 14,826 | 15,045 | 76,500 | 14,967.2 | 14,314.9 |
| 02/26(木) | 15,562 | 15,562 | 14,736 | 14,985 | 115,200 | 15,028.9 | 14,275.1 |
| 02/25(水) | 15,124 | 15,652 | 14,915 | 15,184 | 143,900 | 15,158.3 | 14,231.3 |
| 02/24(火) | 14,836 | 14,925 | 14,328 | 14,647 | 132,800 | 15,233.9 | 14,236.1 |
| 02/20(金) | 15,572 | 16,020 | 14,876 | 14,975 | 187,300 | 15,323.5 | 14,259.2 |
| 02/19(木) | 15,741 | 15,781 | 15,244 | 15,353 | 186,400 | 15,176.2 | 14,268.3 |
| 02/18(水) | 15,821 | 17,005 | 15,453 | 15,632 | 407,800 | 14,947.3 | 14,248.0 |
| 02/17(火) | 15,204 | 15,851 | 14,836 | 15,562 | 335,100 | 14,680.7 | 14,195.1 |
| 02/16(月) | 14,368 | 15,433 | 14,259 | 15,095 | 406,800 | 14,354.3 | 14,141.8 |
| 02/13(金) | 14,040 | 14,627 | 13,712 | 14,239 | 262,400 | 14,101.6 | 14,091.2 |
| 02/12(木) | 14,299 | 14,478 | 13,433 | 14,209 | 382,200 | 13,944.3 | 14,060.6 |
| 02/10(火) | 14,010 | 14,428 | 13,950 | 14,299 | 222,700 | 13,936.4 | 14,008.8 |
| 02/09(月) | 14,129 | 14,249 | 13,712 | 13,930 | 213,200 | 13,922.5 | 13,937.2 |
| 02/06(金) | 13,403 | 13,831 | 12,836 | 13,831 | 182,000 | 13,795.1 | - |
| 02/05(木) | 14,328 | 14,328 | 13,244 | 13,453 | 200,000 | 13,737.4 | - |
| 02/04(水) | 14,179 | 14,428 | 13,960 | 14,169 | 150,400 | 13,828.9 | - |
| 02/03(火) | 13,891 | 14,358 | 13,622 | 14,229 | 199,700 | 13,761.3 | - |
| 02/02(月) | 13,672 | 14,040 | 13,244 | 13,294 | 171,500 | 13,661.8 | - |
| 01/30(金) | 13,911 | 13,911 | 13,353 | 13,542 | 158,200 | 13,689.6 | - |
| 01/29(木) | 14,100 | 14,149 | 13,413 | 13,911 | 194,900 | 13,719.5 | - |
| 01/28(水) | 13,712 | 14,139 | 13,632 | 13,831 | 195,800 | 13,657.8 | - |
| 01/27(火) | 13,433 | 13,781 | 13,234 | 13,731 | 97,100 | 13,701.6 | - |
| 01/26(月) | 13,503 | 13,712 | 13,174 | 13,433 | 128,500 | 13,733.4 | - |
| 01/23(金) | 13,811 | 14,358 | 13,453 | 13,692 | 240,500 | 14,107.5 | - |
| 01/22(木) | 14,348 | 14,368 | 13,493 | 13,602 | 235,400 | 14,414.0 | - |
| 01/21(水) | 13,592 | 14,607 | 13,234 | 14,050 | 270,800 | 14,734.4 | - |
| 01/20(火) | 15,403 | 15,552 | 13,731 | 13,891 | 315,300 | 14,893.6 | - |
| 01/19(月) | 15,234 | 15,612 | 15,045 | 15,304 | 168,300 | 14,977.2 | - |
| 01/16(金) | 15,602 | 15,771 | 14,906 | 15,224 | 236,000 | 14,762.3 | - |
| 01/15(木) | 14,687 | 15,363 | 14,517 | 15,204 | 296,200 | 14,483.7 | - |
| 01/14(水) | 14,229 | 14,846 | 14,020 | 14,846 | 314,400 | 14,137.4 | - |
| 01/13(火) | 14,527 | 14,965 | 14,249 | 14,309 | 318,800 | 13,751.3 | - |
| 01/09(金) | 13,781 | 14,269 | 13,403 | 14,229 | 279,100 | 13,391.1 | - |
| 01/08(木) | 13,702 | 13,960 | 13,174 | 13,831 | 241,900 | - | - |
| 01/07(水) | 13,105 | 13,731 | 12,836 | 13,473 | 291,300 | - | - |
| 01/06(火) | 12,637 | 12,965 | 12,388 | 12,915 | 176,800 | - | - |
| 01/05(月) | 12,348 | 12,667 | 12,269 | 12,508 | 223,400 | - | - |
