?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 14,980 | 15,470 | 14,900 | 15,350 | 272,500 | 14,728.0 | 14,646.0 |
| 08/13(木) | 14,800 | 15,000 | 14,480 | 14,680 | 186,300 | 14,672.0 | 14,615.2 |
| 08/12(水) | 14,490 | 14,590 | 14,420 | 14,520 | 97,300 | 14,782.0 | 14,621.2 |
| 08/10(月) | 14,510 | 14,640 | 14,340 | 14,490 | 128,600 | 14,854.0 | 14,644.4 |
| 08/07(金) | 15,000 | 15,030 | 14,340 | 14,600 | 251,300 | 14,898.0 | 14,678.0 |
| 08/06(木) | 15,280 | 15,350 | 15,010 | 15,070 | 157,200 | 14,762.0 | 14,702.0 |
| 08/05(水) | 14,950 | 15,270 | 14,830 | 15,230 | 299,800 | 14,564.0 | 14,715.6 |
| 08/04(火) | 14,530 | 14,940 | 14,270 | 14,880 | 273,500 | 14,304.0 | 14,714.4 |
| 08/03(月) | 14,060 | 15,170 | 14,060 | 14,710 | 1,002,700 | 14,182.0 | 14,724.4 |
| 07/31(金) | 14,350 | 14,400 | 12,620 | 13,920 | 601,500 | 14,198.0 | 14,749.6 |
| 07/30(木) | 14,000 | 14,180 | 13,880 | 14,080 | 176,500 | 14,356.0 | 14,821.2 |
| 07/29(水) | 14,200 | 14,260 | 13,810 | 13,930 | 354,200 | 14,512.0 | 14,830.4 |
| 07/28(火) | 14,610 | 14,720 | 14,220 | 14,270 | 306,800 | 14,624.0 | 14,838.0 |
| 07/27(月) | 14,640 | 14,820 | 14,540 | 14,790 | 194,300 | 14,652.0 | 14,849.2 |
| 07/24(金) | 14,930 | 14,980 | 14,640 | 14,710 | 141,800 | 14,578.0 | 14,840.0 |
| 07/23(木) | 14,450 | 14,900 | 14,450 | 14,860 | 281,000 | 14,550.0 | 14,824.4 |
| 07/22(水) | 14,590 | 14,690 | 14,450 | 14,490 | 116,600 | 14,536.0 | 14,800.0 |
| 07/21(火) | 14,490 | 14,600 | 14,280 | 14,410 | 157,200 | 14,596.0 | 14,796.0 |
| 07/17(金) | 14,360 | 14,540 | 14,110 | 14,420 | 334,200 | 14,678.0 | 14,786.4 |
| 07/16(木) | 14,730 | 14,840 | 14,560 | 14,570 | 115,100 | 14,786.0 | 14,768.8 |
| 07/15(水) | 14,850 | 14,930 | 14,720 | 14,790 | 183,100 | 14,834.0 | 14,752.0 |
| 07/14(火) | 14,790 | 14,830 | 14,570 | 14,790 | 110,800 | 14,792.0 | 14,740.0 |
| 07/13(月) | 15,020 | 15,050 | 14,530 | 14,820 | 172,600 | 14,800.0 | 14,745.2 |
| 07/10(金) | 14,930 | 15,070 | 14,800 | 14,960 | 144,200 | 14,856.0 | 14,720.0 |
| 07/09(木) | 14,520 | 14,810 | 14,510 | 14,810 | 153,200 | 14,930.0 | 14,702.0 |
| 07/08(水) | 14,820 | 14,860 | 14,550 | 14,580 | 184,300 | 15,008.0 | 14,671.6 |
| 07/07(火) | 15,000 | 15,110 | 14,830 | 14,830 | 276,000 | 15,174.0 | 14,648.0 |
| 07/06(月) | 15,390 | 15,410 | 15,050 | 15,100 | 107,700 | 15,248.0 | 14,604.8 |
| 07/03(金) | 15,010 | 15,390 | 15,010 | 15,330 | 136,300 | 15,254.0 | 14,565.2 |
| 07/02(木) | 15,270 | 15,400 | 14,990 | 15,200 | 149,300 | 15,256.0 | 14,481.6 |
| 07/01(水) | 15,250 | 15,480 | 15,250 | 15,410 | 149,600 | 15,358.0 | 14,402.0 |
| 06/30(火) | 15,150 | 15,220 | 14,980 | 15,200 | 99,300 | 15,138.0 | 14,314.4 |
| 06/29(月) | 15,200 | 15,310 | 14,990 | 15,130 | 162,000 | 14,922.0 | 14,226.4 |
| 06/26(金) | 15,540 | 15,590 | 15,060 | 15,340 | 223,500 | 14,806.0 | 14,157.2 |
| 06/25(木) | 15,540 | 15,940 | 15,370 | 15,710 | 541,000 | 14,650.0 | 14,068.0 |
| 06/24(水) | 13,920 | 14,480 | 13,770 | 14,310 | 116,700 | 14,372.0 | 13,971.2 |
| 06/23(火) | 14,650 | 14,650 | 14,070 | 14,120 | 95,600 | 14,360.0 | 13,926.4 |
| 06/22(月) | 14,680 | 14,760 | 14,450 | 14,550 | 64,700 | 14,414.0 | 13,914.0 |
| 06/19(金) | 14,500 | 14,680 | 14,280 | 14,560 | 168,700 | 14,338.0 | 13,879.2 |
| 06/18(木) | 14,350 | 14,410 | 14,230 | 14,320 | 118,500 | 14,222.0 | 13,841.6 |
| 06/17(水) | 14,480 | 14,480 | 14,110 | 14,250 | 117,000 | 14,188.0 | 13,827.2 |
| 06/16(火) | 14,100 | 14,430 | 14,060 | 14,390 | 136,300 | 14,236.0 | 13,801.6 |
| 06/15(月) | 14,240 | 14,400 | 14,030 | 14,170 | 131,200 | 14,342.0 | 13,776.0 |
| 06/12(金) | 14,050 | 14,320 | 13,970 | 13,980 | 190,200 | 14,346.0 | 13,756.4 |
| 06/11(木) | 14,000 | 14,410 | 13,930 | 14,150 | 190,000 | 14,452.0 | 13,725.2 |
| 06/10(水) | 14,920 | 14,950 | 14,420 | 14,490 | 267,000 | 14,432.0 | 13,705.2 |
| 06/09(火) | 14,370 | 15,000 | 14,110 | 14,920 | 314,900 | 14,332.0 | 13,632.0 |
| 06/08(月) | 13,960 | 14,250 | 13,730 | 14,190 | 255,500 | 14,098.0 | 13,511.2 |
| 06/05(金) | 14,140 | 14,630 | 14,000 | 14,510 | 313,900 | 14,082.0 | 13,415.6 |
| 06/04(木) | 14,100 | 14,180 | 13,840 | 14,050 | 200,400 | 13,828.0 | 13,307.2 |
| 06/03(水) | 13,800 | 14,080 | 13,530 | 13,990 | 141,400 | 13,660.0 | 13,216.8 |
| 06/02(火) | 14,010 | 14,090 | 13,700 | 13,750 | 273,100 | 13,506.0 | 13,080.0 |
| 06/01(月) | 14,210 | 14,250 | 13,570 | 14,110 | 457,400 | 13,356.0 | 12,993.6 |
| 05/29(金) | 13,210 | 13,570 | 13,210 | 13,240 | 139,700 | 13,214.0 | 12,894.0 |
| 05/28(木) | 13,220 | 13,280 | 12,920 | 13,210 | 209,500 | 13,188.0 | 12,829.6 |
| 05/27(水) | 13,050 | 13,310 | 12,960 | 13,220 | 149,500 | 13,204.0 | 12,766.4 |
| 05/26(火) | 13,270 | 13,320 | 12,880 | 13,000 | 145,300 | 13,198.0 | 12,701.6 |
| 05/25(月) | 13,290 | 13,750 | 13,190 | 13,400 | 187,300 | 13,360.0 | 12,646.0 |
| 05/22(金) | 13,210 | 13,240 | 12,850 | 13,110 | 202,600 | 13,416.0 | 12,574.4 |
| 05/21(木) | 13,250 | 13,370 | 13,180 | 13,290 | 164,200 | 13,518.0 | 12,513.6 |
| 05/20(水) | 13,670 | 13,750 | 13,110 | 13,190 | 280,800 | 13,652.0 | 12,446.0 |
| 05/19(火) | 13,690 | 13,850 | 13,620 | 13,810 | 375,700 | 13,736.0 | 12,382.8 |
| 05/18(月) | 13,900 | 13,970 | 13,510 | 13,680 | 219,500 | 13,724.0 | 12,292.0 |
| 05/15(金) | 14,100 | 14,100 | 13,400 | 13,620 | 226,400 | 13,724.0 | 12,206.4 |
| 05/14(木) | 13,610 | 14,160 | 13,390 | 13,960 | 597,000 | 13,640.0 | 12,122.8 |
| 05/13(水) | 13,740 | 13,780 | 13,580 | 13,610 | 154,700 | 13,578.0 | 12,026.0 |
| 05/12(火) | 13,770 | 13,770 | 13,510 | 13,750 | 196,200 | 13,388.0 | 11,941.6 |
| 05/11(月) | 13,390 | 13,820 | 12,930 | 13,680 | 658,600 | 13,018.0 | 11,854.0 |
| 05/08(金) | 13,770 | 14,030 | 13,190 | 13,200 | 745,300 | 12,642.0 | 11,765.2 |
| 05/07(木) | 13,260 | 14,170 | 12,950 | 13,650 | 1,015,100 | 12,362.0 | 11,697.2 |
| 05/01(金) | 11,950 | 12,710 | 11,920 | 12,660 | 671,600 | 11,990.0 | 11,602.4 |
| 04/30(木) | 11,730 | 11,940 | 11,730 | 11,900 | 182,700 | 11,572.0 | 11,548.0 |
| 04/28(火) | 11,750 | 11,800 | 11,640 | 11,800 | 231,300 | 11,510.0 | 11,520.5 |
| 04/27(月) | 11,840 | 11,840 | 11,640 | 11,800 | 301,100 | 11,474.0 | 11,497.7 |
| 04/24(金) | 11,760 | 11,880 | 11,700 | 11,790 | 982,900 | 11,440.0 | 11,473.0 |
| 04/23(木) | 10,720 | 10,870 | 10,370 | 10,570 | 1,918,400 | 11,408.0 | 11,454.5 |
| 04/22(水) | 11,620 | 11,630 | 11,590 | 11,590 | 37,200 | 11,614.0 | 11,484.9 |
| 04/21(火) | 11,620 | 11,630 | 11,610 | 11,620 | 58,600 | 11,618.0 | 11,472.5 |
| 04/20(月) | 11,620 | 11,640 | 11,600 | 11,630 | 104,900 | 11,616.0 | 11,457.7 |
| 04/17(金) | 11,610 | 11,630 | 11,600 | 11,630 | 87,600 | 11,608.0 | 11,442.9 |
| 04/16(木) | 11,610 | 11,610 | 11,580 | 11,600 | 43,000 | 11,602.0 | 11,428.2 |
| 04/15(水) | 11,610 | 11,650 | 11,580 | 11,610 | 166,700 | 11,604.0 | 11,413.4 |
| 04/14(火) | 11,590 | 11,610 | 11,580 | 11,610 | 81,600 | 11,590.0 | 11,397.5 |
| 04/13(月) | 11,580 | 11,590 | 11,550 | 11,590 | 118,000 | 11,576.0 | 11,380.0 |
| 04/10(金) | 11,620 | 11,630 | 11,590 | 11,600 | 126,700 | 11,564.0 | 11,368.4 |
| 04/09(木) | 11,560 | 11,610 | 11,550 | 11,610 | 110,800 | 11,552.0 | 11,356.7 |
| 04/08(水) | 11,570 | 11,570 | 11,540 | 11,540 | 108,000 | 11,530.0 | 11,344.7 |
| 04/07(火) | 11,530 | 11,560 | 11,520 | 11,540 | 87,200 | 11,534.0 | 11,337.0 |
| 04/06(月) | 11,550 | 11,560 | 11,520 | 11,530 | 38,300 | 11,518.0 | 11,330.5 |
| 04/03(金) | 11,550 | 11,550 | 11,520 | 11,540 | 132,900 | 11,512.0 | 11,323.7 |
| 04/02(木) | 11,560 | 11,580 | 11,480 | 11,500 | 117,400 | 11,460.0 | 11,316.0 |
| 04/01(水) | 11,510 | 11,560 | 11,490 | 11,560 | 85,800 | 11,419.9 | 11,311.1 |
| 03/31(火) | 11,480 | 11,490 | 11,440 | 11,460 | 96,500 | 11,350.2 | 11,304.2 |
| 03/30(月) | 11,470 | 11,500 | 11,470 | 11,500 | 134,700 | 11,304.5 | 11,302.1 |
| 03/27(金) | 11,241 | 11,280 | 11,212 | 11,280 | 142,100 | 11,240.9 | 11,298.8 |
| 03/26(木) | 11,221 | 11,300 | 11,212 | 11,300 | 120,000 | 11,250.7 | 11,303.8 |
| 03/25(水) | 11,260 | 11,270 | 11,212 | 11,212 | 74,100 | 11,256.6 | 11,307.7 |
| 03/24(火) | 11,212 | 11,251 | 11,192 | 11,231 | 55,400 | 11,270.2 | 11,315.6 |
| 03/23(月) | 11,251 | 11,260 | 11,173 | 11,182 | 107,300 | 11,274.1 | 11,322.2 |
| 03/19(木) | 11,280 | 11,329 | 11,270 | 11,329 | 79,400 | 11,289.8 | 11,331.2 |
| 03/18(水) | 11,280 | 11,339 | 11,270 | 11,329 | 61,800 | 11,276.1 | 11,333.5 |
| 03/17(火) | 11,260 | 11,309 | 11,260 | 11,280 | 55,400 | 11,256.6 | 11,337.0 |
| 03/16(月) | 11,251 | 11,270 | 11,251 | 11,251 | 95,800 | 11,242.9 | 11,341.3 |
| 03/13(金) | 11,251 | 11,280 | 11,251 | 11,260 | 125,700 | 11,227.3 | 11,346.8 |
| 03/12(木) | 11,241 | 11,260 | 11,241 | 11,260 | 60,700 | 11,235.1 | 11,351.5 |
| 03/11(水) | 11,231 | 11,260 | 11,221 | 11,231 | 69,800 | 11,244.8 | 11,356.6 |
| 03/10(火) | 11,241 | 11,241 | 11,163 | 11,212 | 82,000 | 11,260.5 | 11,363.6 |
| 03/09(月) | 11,241 | 11,251 | 11,173 | 11,173 | 242,800 | 11,287.8 | 11,359.7 |
| 03/06(金) | 11,300 | 11,319 | 11,290 | 11,300 | 35,300 | 11,328.8 | 11,355.4 |
| 03/05(木) | 11,329 | 11,329 | 11,290 | 11,309 | 67,400 | 11,340.6 | 11,337.0 |
| 03/04(水) | 11,348 | 11,348 | 11,260 | 11,309 | 225,400 | 11,348.4 | 11,320.6 |
| 03/03(火) | 11,358 | 11,368 | 11,329 | 11,348 | 134,000 | 11,362.0 | 11,304.2 |
| 03/02(月) | 11,348 | 11,378 | 11,348 | 11,378 | 123,000 | 11,369.9 | 11,290.2 |
| 02/27(金) | 11,358 | 11,358 | 11,348 | 11,358 | 91,900 | 11,375.7 | 11,270.2 |
| 02/26(木) | 11,368 | 11,378 | 11,348 | 11,348 | 183,600 | 11,387.4 | 11,248.4 |
| 02/25(水) | 11,387 | 11,387 | 11,378 | 11,378 | 67,500 | 11,399.2 | 11,216.3 |
| 02/24(火) | 11,407 | 11,407 | 11,378 | 11,387 | 188,000 | 11,403.1 | 11,185.5 |
| 02/20(金) | 11,417 | 11,417 | 11,387 | 11,407 | 139,300 | 11,407.0 | 11,153.8 |
| 02/19(木) | 11,407 | 11,417 | 11,397 | 11,417 | 130,500 | 11,405.0 | 11,117.9 |
| 02/18(水) | 11,407 | 11,407 | 11,397 | 11,407 | 196,900 | 11,403.1 | 11,083.1 |
| 02/17(火) | 11,407 | 11,407 | 11,387 | 11,397 | 88,900 | 11,399.2 | 11,046.8 |
| 02/16(月) | 11,407 | 11,417 | 11,387 | 11,407 | 239,900 | 11,403.1 | 11,014.4 |
| 02/13(金) | 11,407 | 11,426 | 11,387 | 11,397 | 153,800 | 11,399.2 | 10,978.8 |
| 02/12(木) | 11,407 | 11,417 | 11,387 | 11,407 | 175,800 | 11,397.2 | 10,952.6 |
| 02/10(火) | 11,407 | 11,417 | 11,387 | 11,387 | 164,100 | 11,391.3 | 10,924.5 |
| 02/09(月) | 11,397 | 11,426 | 11,387 | 11,417 | 206,500 | 11,391.3 | 10,899.1 |
| 02/06(金) | 11,387 | 11,387 | 11,378 | 11,387 | 99,700 | 11,389.4 | - |
| 02/05(木) | 11,387 | 11,407 | 11,378 | 11,387 | 278,800 | 11,334.7 | - |
| 02/04(水) | 11,387 | 11,407 | 11,378 | 11,378 | 268,800 | 11,270.2 | - |
| 02/03(火) | 11,417 | 11,417 | 11,368 | 11,387 | 421,500 | 11,162.8 | - |
| 02/02(月) | 11,358 | 11,426 | 11,339 | 11,407 | 343,700 | 11,065.1 | - |
| 01/30(金) | 11,055 | 11,163 | 11,046 | 11,114 | 174,900 | 10,963.6 | - |
| 01/29(木) | 10,841 | 11,309 | 10,753 | 11,065 | 388,200 | 10,940.1 | - |
| 01/28(水) | 10,870 | 10,909 | 10,821 | 10,841 | 115,400 | 10,903.0 | - |
| 01/27(火) | 10,860 | 10,928 | 10,831 | 10,899 | 64,100 | 10,897.2 | - |
| 01/26(月) | 10,909 | 10,938 | 10,841 | 10,899 | 84,400 | 10,826.9 | - |
| 01/23(金) | 10,889 | 11,016 | 10,850 | 10,997 | 144,200 | 10,768.3 | - |
| 01/22(木) | 10,811 | 10,909 | 10,811 | 10,880 | 118,700 | 10,688.2 | - |
| 01/21(水) | 10,577 | 10,977 | 10,577 | 10,811 | 351,300 | 10,613.9 | - |
| 01/20(火) | 10,616 | 10,626 | 10,548 | 10,548 | 135,200 | 10,561.2 | - |
| 01/19(月) | 10,606 | 10,674 | 10,577 | 10,606 | 102,600 | 10,551.4 | - |
| 01/16(金) | 10,548 | 10,870 | 10,548 | 10,596 | 588,300 | 10,547.5 | - |
| 01/15(木) | 10,528 | 10,548 | 10,440 | 10,508 | 146,700 | 10,531.9 | - |
| 01/14(水) | 10,567 | 10,626 | 10,518 | 10,548 | 163,200 | 10,578.8 | - |
| 01/13(火) | 10,548 | 10,548 | 10,411 | 10,499 | 210,100 | 10,610.0 | - |
| 01/09(金) | 10,587 | 10,674 | 10,528 | 10,587 | 441,500 | 10,660.8 | - |
| 01/08(木) | 10,743 | 10,762 | 10,352 | 10,518 | 585,900 | - | - |
| 01/07(水) | 10,723 | 10,772 | 10,714 | 10,743 | 214,300 | - | - |
| 01/06(火) | 10,743 | 10,762 | 10,665 | 10,704 | 124,000 | - | - |
| 01/05(月) | 10,811 | 10,850 | 10,743 | 10,753 | 97,900 | - | - |
