?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 65,400 | 67,230 | 64,960 | 65,830 | 1,621,200 | 62,360.0 | 64,225.6 |
| 08/12(水) | 62,200 | 63,230 | 61,240 | 62,960 | 1,496,600 | 61,942.0 | 64,468.4 |
| 08/10(月) | 60,020 | 63,230 | 60,020 | 62,980 | 1,676,600 | 61,528.0 | 65,070.0 |
| 08/07(金) | 61,490 | 61,700 | 57,520 | 58,440 | 1,752,700 | 61,036.0 | 65,614.4 |
| 08/06(木) | 61,800 | 63,000 | 60,700 | 61,590 | 1,569,200 | 61,044.0 | 66,351.2 |
| 08/05(水) | 63,890 | 64,480 | 62,440 | 63,740 | 1,514,500 | 59,100.0 | 67,268.4 |
| 08/04(火) | 60,580 | 61,560 | 58,770 | 60,890 | 1,719,000 | 56,616.0 | 67,969.2 |
| 08/03(月) | 58,000 | 61,600 | 57,840 | 60,520 | 2,512,700 | 55,418.0 | 68,715.6 |
| 07/31(金) | 59,870 | 60,990 | 57,430 | 58,480 | 4,260,400 | 55,844.0 | 69,435.2 |
| 07/30(木) | 50,590 | 53,590 | 49,400 | 51,870 | 2,480,800 | 56,326.0 | 70,534.8 |
| 07/29(水) | 54,030 | 56,010 | 50,200 | 51,320 | 2,650,500 | 59,834.0 | 71,649.6 |
| 07/28(火) | 57,000 | 57,300 | 54,870 | 54,900 | 2,110,800 | 63,288.0 | 72,911.6 |
| 07/27(月) | 61,640 | 63,100 | 60,110 | 62,650 | 1,849,700 | 65,676.0 | 74,254.8 |
| 07/24(金) | 62,800 | 63,020 | 59,420 | 60,890 | 4,862,000 | 66,102.0 | 75,144.8 |
| 07/23(木) | 70,250 | 72,080 | 69,260 | 69,410 | 1,869,000 | 68,042.0 | 76,108.8 |
| 07/22(水) | 68,840 | 72,050 | 67,520 | 68,590 | 2,309,800 | 68,870.0 | 76,680.4 |
| 07/21(火) | 64,790 | 67,130 | 63,000 | 66,840 | 1,686,400 | 69,482.0 | 77,198.8 |
| 07/17(金) | 65,680 | 66,590 | 62,260 | 64,780 | 1,766,400 | 70,288.0 | 77,935.2 |
| 07/16(木) | 71,060 | 71,280 | 68,280 | 70,590 | 1,463,600 | 71,844.0 | 78,540.0 |
| 07/15(水) | 72,150 | 74,240 | 71,480 | 73,550 | 1,136,100 | 72,028.0 | 78,517.6 |
| 07/14(火) | 70,030 | 71,710 | 68,730 | 71,650 | 1,109,100 | 70,964.0 | 78,378.0 |
| 07/13(月) | 71,710 | 74,930 | 70,330 | 70,870 | 1,183,300 | 71,014.0 | 78,372.8 |
| 07/10(金) | 72,890 | 73,770 | 71,620 | 72,560 | 1,346,000 | 72,440.0 | 78,237.2 |
| 07/09(木) | 70,140 | 72,340 | 69,230 | 71,510 | 1,420,100 | 73,246.0 | 78,238.0 |
| 07/08(水) | 68,900 | 71,710 | 68,030 | 68,230 | 1,732,600 | 74,316.0 | 78,266.0 |
| 07/07(火) | 75,600 | 76,900 | 71,600 | 71,900 | 1,745,600 | 77,574.0 | 78,285.2 |
| 07/06(月) | 78,000 | 78,830 | 75,230 | 78,000 | 1,409,400 | 79,446.0 | 77,977.2 |
| 07/03(金) | 74,000 | 76,910 | 72,750 | 76,590 | 1,572,400 | 79,756.0 | 77,407.6 |
| 07/02(木) | 78,800 | 80,390 | 76,770 | 76,860 | 1,368,500 | 80,140.0 | 76,947.6 |
| 07/01(水) | 85,340 | 88,580 | 83,720 | 84,520 | 1,755,600 | 81,962.0 | 76,527.2 |
| 06/30(火) | 81,820 | 83,870 | 79,760 | 81,260 | 1,308,100 | 81,006.0 | 75,851.6 |
| 06/29(月) | 79,590 | 79,590 | 75,330 | 79,550 | 1,142,500 | 81,328.0 | 75,277.6 |
| 06/26(金) | 82,970 | 84,220 | 78,180 | 78,510 | 1,648,500 | 83,114.0 | 74,886.8 |
| 06/25(木) | 83,940 | 86,880 | 83,650 | 85,970 | 1,774,600 | 84,392.0 | 74,380.8 |
| 06/24(水) | 82,120 | 83,400 | 77,830 | 79,740 | 1,804,400 | 84,196.0 | 73,568.0 |
| 06/23(火) | 90,970 | 91,680 | 82,870 | 82,870 | 1,904,200 | 84,988.0 | 72,832.0 |
| 06/22(月) | 86,030 | 89,250 | 85,630 | 88,480 | 1,334,300 | 84,724.0 | 71,981.2 |
| 06/19(金) | 87,540 | 89,100 | 84,800 | 84,900 | 2,064,700 | 84,078.0 | 70,982.0 |
| 06/18(木) | 83,500 | 85,550 | 82,440 | 84,990 | 1,984,800 | 83,078.0 | 70,182.0 |
| 06/17(水) | 80,050 | 85,390 | 80,000 | 83,700 | 2,169,600 | 80,086.0 | 69,582.4 |
| 06/16(火) | 84,610 | 85,200 | 81,210 | 81,550 | 2,029,000 | 77,358.0 | 69,148.0 |
| 06/15(月) | 82,650 | 86,140 | 80,450 | 85,250 | 4,361,400 | 75,352.0 | 68,798.0 |
| 06/12(金) | 73,750 | 80,100 | 73,310 | 79,900 | 3,648,100 | 71,798.0 | 68,323.2 |
| 06/11(木) | 68,560 | 70,760 | 66,440 | 70,030 | 1,639,000 | 70,334.0 | 68,127.2 |
| 06/10(水) | 70,020 | 73,590 | 69,320 | 70,060 | 1,496,600 | 70,770.0 | 68,389.6 |
| 06/09(火) | 69,430 | 72,090 | 67,750 | 71,520 | 1,774,600 | 70,500.0 | 68,477.2 |
| 06/08(月) | 66,580 | 68,700 | 66,440 | 67,480 | 1,918,000 | 69,036.0 | 68,576.8 |
| 06/05(金) | 73,160 | 74,440 | 70,440 | 72,580 | 2,016,700 | 68,292.0 | 68,935.2 |
| 06/04(木) | 68,160 | 72,630 | 68,080 | 72,210 | 2,278,300 | 66,794.0 | 69,073.2 |
| 06/03(水) | 65,910 | 69,970 | 65,130 | 68,710 | 1,693,800 | 65,622.0 | 69,052.8 |
| 06/02(火) | 63,070 | 64,200 | 61,530 | 64,200 | 1,625,200 | 65,406.0 | 69,184.4 |
| 06/01(月) | 64,090 | 65,090 | 63,260 | 63,760 | 1,314,400 | 65,948.0 | 69,609.6 |
| 05/29(金) | 65,690 | 66,520 | 63,580 | 65,090 | 2,123,100 | 67,152.0 | 70,028.8 |
| 05/28(木) | 66,630 | 67,630 | 64,800 | 66,350 | 1,452,600 | 67,306.0 | 70,343.2 |
| 05/27(水) | 68,740 | 70,550 | 67,340 | 67,630 | 1,531,900 | 67,166.0 | 70,605.2 |
| 05/26(火) | 70,670 | 70,670 | 66,340 | 66,910 | 1,270,500 | 65,908.0 | 70,821.2 |
| 05/25(月) | 67,240 | 70,260 | 67,180 | 69,780 | 1,374,100 | 64,846.0 | 70,968.0 |
| 05/22(金) | 66,700 | 66,960 | 65,090 | 65,860 | 1,537,500 | 63,590.0 | 71,042.0 |
| 05/21(木) | 63,600 | 66,660 | 63,220 | 65,650 | 2,084,200 | 63,398.0 | 71,102.4 |
| 05/20(水) | 61,200 | 62,150 | 59,650 | 61,340 | 1,743,500 | 64,268.0 | 71,152.0 |
| 05/19(火) | 63,500 | 63,690 | 60,650 | 61,600 | 1,517,000 | 66,568.0 | 71,282.4 |
| 05/18(月) | 65,400 | 65,450 | 62,280 | 63,500 | 2,108,200 | 68,808.0 | 71,516.4 |
| 05/15(金) | 71,500 | 71,520 | 64,300 | 64,900 | 2,544,600 | 70,784.0 | 71,490.8 |
| 05/14(木) | 73,500 | 73,990 | 70,000 | 70,000 | 1,714,400 | 72,804.0 | 71,574.0 |
| 05/13(水) | 71,370 | 73,010 | 70,330 | 72,840 | 1,272,800 | 74,122.0 | 71,400.0 |
| 05/12(火) | 73,650 | 73,730 | 71,370 | 72,800 | 1,262,500 | 74,004.0 | 71,029.2 |
| 05/11(月) | 74,770 | 76,010 | 73,100 | 73,380 | 1,577,900 | 74,246.0 | 70,664.4 |
| 05/08(金) | 75,840 | 76,340 | 74,830 | 75,000 | 1,519,200 | 74,858.0 | 70,178.8 |
| 05/07(木) | 76,060 | 77,800 | 75,800 | 76,590 | 2,502,700 | 75,064.0 | 69,748.8 |
| 05/01(金) | 73,860 | 74,460 | 72,200 | 72,250 | 1,636,400 | 74,086.0 | 69,331.4 |
| 04/30(木) | 74,540 | 76,060 | 72,910 | 74,010 | 2,488,500 | 74,036.0 | 69,125.7 |
| 04/28(火) | 75,100 | 78,150 | 73,600 | 76,440 | 2,920,700 | 74,200.0 | 68,869.1 |
| 04/27(月) | 73,000 | 76,250 | 72,800 | 76,030 | 3,125,800 | 73,760.0 | 68,412.4 |
| 04/24(金) | 73,030 | 74,310 | 71,090 | 71,700 | 2,782,200 | 73,144.0 | 67,968.4 |
| 04/23(木) | 76,330 | 76,350 | 71,230 | 72,000 | 4,570,700 | 73,384.0 | 67,867.9 |
| 04/22(水) | 74,500 | 75,500 | 74,180 | 74,830 | 2,794,300 | 73,590.0 | 67,799.1 |
| 04/21(火) | 72,000 | 74,350 | 72,000 | 74,240 | 1,848,000 | 72,740.0 | 67,484.7 |
| 04/20(月) | 73,400 | 75,320 | 71,800 | 72,950 | 2,600,200 | 72,218.0 | 67,296.1 |
| 04/17(金) | 72,550 | 73,530 | 72,020 | 72,900 | 1,807,100 | 71,102.0 | 67,146.7 |
| 04/16(木) | 71,750 | 73,050 | 70,640 | 73,030 | 2,319,700 | 69,900.0 | 67,064.2 |
| 04/15(水) | 72,950 | 72,950 | 70,170 | 70,580 | 2,433,000 | 68,214.0 | 67,021.5 |
| 04/14(火) | 70,540 | 72,450 | 69,970 | 71,630 | 2,425,900 | 67,588.0 | 66,974.1 |
| 04/13(月) | 66,200 | 67,390 | 66,200 | 67,370 | 1,526,300 | 65,834.0 | 66,753.8 |
| 04/10(金) | 65,760 | 67,090 | 65,530 | 66,890 | 2,150,100 | 65,756.0 | 66,982.8 |
| 04/09(木) | 65,500 | 65,870 | 64,330 | 64,600 | 2,504,700 | 65,508.0 | 67,157.4 |
| 04/08(水) | 66,000 | 68,270 | 66,000 | 67,450 | 3,064,700 | 65,302.0 | 67,316.2 |
| 04/07(火) | 66,000 | 66,120 | 62,860 | 62,860 | 2,961,700 | 64,548.0 | 67,522.9 |
| 04/06(月) | 66,500 | 67,820 | 66,060 | 66,980 | 1,952,600 | 64,224.0 | 67,988.0 |
| 04/03(金) | 65,150 | 66,100 | 64,470 | 65,650 | 1,898,500 | 63,678.0 | 68,311.7 |
| 04/02(木) | 65,430 | 66,670 | 62,500 | 63,570 | 3,599,300 | 63,778.8 | 68,830.7 |
| 04/01(水) | 63,240 | 63,680 | 61,590 | 63,680 | 2,855,500 | 64,486.5 | 69,469.8 |
| 03/31(火) | 61,000 | 63,930 | 60,440 | 61,240 | 3,078,000 | 65,269.7 | 69,930.3 |
| 03/30(月) | 64,490 | 64,650 | 62,290 | 64,250 | 2,415,900 | 66,025.8 | 70,426.3 |
| 03/27(金) | 65,627 | 66,522 | 64,454 | 66,154 | 2,167,300 | 66,162.0 | 70,802.4 |
| 03/26(木) | 67,795 | 67,884 | 66,731 | 67,109 | 1,649,000 | 66,768.5 | 71,013.2 |
| 03/25(水) | 67,606 | 68,540 | 66,631 | 67,596 | 2,198,600 | 67,402.9 | 71,181.4 |
| 03/24(火) | 67,616 | 67,964 | 64,066 | 65,020 | 1,966,200 | 67,277.6 | 71,351.7 |
| 03/23(月) | 65,736 | 65,866 | 63,499 | 64,931 | 2,305,300 | 68,178.5 | 71,656.7 |
| 03/19(木) | 69,058 | 69,972 | 68,262 | 69,187 | 2,255,700 | 69,035.6 | 71,956.2 |
| 03/18(水) | 68,312 | 70,281 | 68,272 | 70,281 | 1,726,100 | 69,365.8 | 72,186.5 |
| 03/17(火) | 70,519 | 70,768 | 66,969 | 66,969 | 2,139,500 | 69,701.8 | 72,248.2 |
| 03/16(月) | 69,525 | 69,992 | 68,143 | 69,525 | 1,518,300 | 70,187.1 | 72,186.5 |
| 03/13(金) | 68,352 | 69,356 | 68,163 | 69,217 | 1,833,500 | 69,506.9 | 71,997.6 |
| 03/12(木) | 70,967 | 71,633 | 69,843 | 70,837 | 1,708,000 | 70,282.5 | 71,939.1 |
| 03/11(水) | 71,166 | 73,363 | 70,281 | 71,961 | 2,039,500 | 70,366.1 | 71,767.3 |
| 03/10(火) | 69,604 | 71,394 | 68,521 | 69,396 | 2,272,100 | 69,687.9 | 71,366.8 |
| 03/09(月) | 67,158 | 67,715 | 63,758 | 66,124 | 3,315,700 | 70,332.3 | 71,223.6 |
| 03/06(金) | 70,012 | 73,373 | 69,903 | 73,095 | 2,601,800 | 72,004.8 | 71,257.0 |
| 03/05(木) | 71,325 | 72,985 | 69,724 | 71,255 | 2,329,300 | 72,400.5 | 71,136.5 |
| 03/04(水) | 71,245 | 73,502 | 67,496 | 68,570 | 3,367,500 | 73,874.1 | 71,027.9 |
| 03/03(火) | 74,805 | 75,372 | 72,239 | 72,617 | 2,178,500 | 76,069.6 | 70,930.1 |
| 03/02(月) | 73,582 | 75,421 | 72,955 | 74,487 | 1,812,800 | 76,584.7 | 70,728.0 |
| 02/27(金) | 75,769 | 76,127 | 73,691 | 75,073 | 2,525,200 | 76,415.7 | 70,475.8 |
| 02/26(木) | 80,483 | 80,542 | 76,406 | 78,623 | 2,676,500 | 76,131.3 | 69,802.5 |
| 02/25(水) | 77,360 | 79,826 | 76,963 | 79,548 | 2,443,900 | 74,691.5 | 69,044.0 |
| 02/24(火) | 74,576 | 76,048 | 73,283 | 75,193 | 2,039,300 | 73,044.8 | 68,344.8 |
| 02/20(金) | 72,607 | 74,646 | 72,100 | 73,641 | 1,807,900 | 72,376.6 | 67,747.3 |
| 02/19(木) | 73,582 | 75,372 | 73,104 | 73,651 | 2,337,300 | 72,177.8 | 67,152.3 |
| 02/18(水) | 70,897 | 72,140 | 70,539 | 71,424 | 1,630,800 | 71,931.2 | 66,592.7 |
| 02/17(火) | 71,792 | 72,518 | 70,012 | 71,315 | 1,877,400 | 72,635.2 | 66,020.0 |
| 02/16(月) | 72,955 | 73,174 | 71,643 | 71,852 | 1,358,600 | 72,736.6 | 65,354.9 |
| 02/13(金) | 71,901 | 73,681 | 71,802 | 72,647 | 2,298,500 | 71,451.9 | 64,691.9 |
| 02/12(木) | 74,944 | 75,511 | 72,110 | 72,418 | 2,894,600 | 69,882.8 | 64,000.2 |
| 02/10(火) | 72,498 | 76,455 | 72,379 | 74,944 | 4,085,400 | 68,950.1 | 63,259.3 |
| 02/09(月) | 70,072 | 72,239 | 68,898 | 71,822 | 3,461,800 | 67,269.7 | 62,293.9 |
| 02/06(金) | 63,509 | 66,711 | 63,151 | 65,428 | 2,687,500 | 65,294.9 | - |
| 02/05(木) | 65,030 | 66,910 | 63,708 | 64,802 | 2,798,200 | 65,372.4 | - |
| 02/04(水) | 65,547 | 67,755 | 65,001 | 67,755 | 2,449,400 | 65,804.0 | - |
| 02/03(火) | 64,931 | 66,790 | 64,533 | 66,542 | 2,399,600 | 66,269.3 | - |
| 02/02(月) | 64,822 | 65,697 | 61,669 | 61,948 | 2,653,200 | 66,669.1 | - |
| 01/30(金) | 66,025 | 67,059 | 64,971 | 65,816 | 2,118,900 | 67,504.3 | - |
| 01/29(木) | 70,996 | 71,663 | 66,631 | 66,959 | 2,947,700 | 67,854.3 | - |
| 01/28(水) | 69,227 | 70,897 | 68,411 | 70,082 | 3,586,000 | 68,099.0 | - |
| 01/27(火) | 67,119 | 68,610 | 66,283 | 68,540 | 2,974,400 | 65,730.4 | - |
| 01/26(月) | 66,790 | 69,008 | 65,895 | 66,124 | 3,998,000 | 63,954.5 | - |
| 01/23(金) | 69,306 | 70,370 | 67,138 | 67,566 | 5,630,300 | 63,143.1 | - |
| 01/22(木) | 63,638 | 68,182 | 63,489 | 68,182 | 3,787,800 | 61,681.4 | - |
| 01/21(水) | 57,801 | 60,258 | 57,801 | 58,239 | 3,334,600 | 59,798.1 | - |
| 01/20(火) | 61,809 | 62,018 | 59,581 | 59,661 | 2,620,400 | 60,082.5 | - |
| 01/19(月) | 60,287 | 62,296 | 59,651 | 62,067 | 2,788,200 | 59,571.4 | - |
| 01/16(金) | 59,760 | 60,258 | 58,368 | 60,258 | 2,907,100 | 58,095.8 | - |
| 01/15(木) | 58,965 | 59,213 | 56,907 | 58,766 | 2,755,100 | 57,099.5 | - |
| 01/14(水) | 57,901 | 59,820 | 57,801 | 59,661 | 3,226,500 | 56,417.3 | - |
| 01/13(火) | 56,926 | 57,613 | 55,922 | 57,105 | 2,706,900 | 55,263.9 | - |
| 01/09(金) | 55,226 | 55,922 | 53,367 | 54,689 | 3,504,000 | 54,005.1 | - |
| 01/08(木) | 54,361 | 56,767 | 54,093 | 55,276 | 3,805,400 | - | - |
| 01/07(水) | 54,182 | 55,972 | 54,152 | 55,355 | 3,667,900 | - | - |
| 01/06(火) | 51,249 | 53,894 | 51,100 | 53,894 | 3,980,600 | - | - |
| 01/05(月) | 49,688 | 50,931 | 49,051 | 50,811 | 2,463,700 | - | - |
