?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/01(月) | 20,450 | 20,450 | 20,450 | 20,450 | 0 | 20,454.0 | 20,449.8 |
| 05/29(金) | 20,460 | 20,470 | 20,440 | 20,450 | 3,446,400 | 20,460.0 | 20,450.8 |
| 05/28(木) | 20,450 | 20,470 | 20,440 | 20,450 | 490,500 | 20,466.0 | 20,450.8 |
| 05/27(水) | 20,470 | 20,480 | 20,450 | 20,450 | 475,500 | 20,476.0 | 20,450.4 |
| 05/26(火) | 20,480 | 20,490 | 20,470 | 20,470 | 177,700 | 20,484.0 | 20,449.6 |
| 05/25(月) | 20,490 | 20,490 | 20,480 | 20,480 | 51,000 | 20,482.0 | 20,448.2 |
| 05/22(金) | 20,480 | 20,500 | 20,480 | 20,480 | 116,400 | 20,476.0 | 20,446.0 |
| 05/21(木) | 20,490 | 20,500 | 20,470 | 20,500 | 481,000 | 20,465.0 | 20,444.2 |
| 05/20(水) | 20,460 | 20,490 | 20,460 | 20,490 | 669,800 | 20,447.0 | 20,441.6 |
| 05/19(火) | 20,460 | 20,470 | 20,430 | 20,460 | 623,100 | 20,431.0 | 20,441.0 |
| 05/18(月) | 20,440 | 20,470 | 20,420 | 20,450 | 348,400 | 20,425.0 | 20,441.4 |
| 05/15(金) | 20,410 | 20,430 | 20,400 | 20,425 | 5,819,100 | 20,420.0 | 20,441.8 |
| 05/14(木) | 20,420 | 20,420 | 20,385 | 20,410 | 1,509,600 | 20,421.0 | 20,442.4 |
| 05/13(水) | 20,425 | 20,430 | 20,405 | 20,410 | 1,284,900 | 20,425.0 | 20,443.4 |
| 05/12(火) | 20,430 | 20,430 | 20,425 | 20,430 | 123,400 | 20,428.0 | 20,444.0 |
| 05/11(月) | 20,430 | 20,435 | 20,425 | 20,425 | 292,600 | 20,428.0 | 20,444.0 |
| 05/08(金) | 20,430 | 20,435 | 20,425 | 20,430 | 596,400 | 20,427.0 | 20,443.0 |
| 05/07(木) | 20,435 | 20,435 | 20,430 | 20,430 | 276,200 | 20,434.0 | 20,442.0 |
| 05/01(金) | 20,435 | 20,435 | 20,425 | 20,425 | 319,600 | 20,442.0 | 20,441.0 |
| 04/30(木) | 20,430 | 20,435 | 20,420 | 20,430 | 773,500 | 20,453.0 | 20,440.0 |
| 04/28(火) | 20,470 | 20,475 | 20,420 | 20,420 | 8,100,000 | 20,460.0 | 20,441.2 |
| 04/27(月) | 20,475 | 20,480 | 20,465 | 20,465 | 254,900 | 20,471.0 | 20,442.4 |
| 04/24(金) | 20,500 | 20,505 | 20,450 | 20,470 | 330,500 | 20,468.0 | 20,441.0 |
| 04/23(木) | 20,475 | 20,480 | 20,470 | 20,480 | 154,300 | 20,462.0 | 20,445.0 |
| 04/22(水) | 20,480 | 20,485 | 20,465 | 20,465 | 152,100 | 20,452.0 | 20,449.4 |
| 04/21(火) | 20,460 | 20,475 | 20,450 | 20,475 | 127,800 | 20,446.0 | 20,453.8 |
| 04/20(月) | 20,455 | 20,480 | 20,440 | 20,450 | 280,900 | 20,436.0 | 20,457.4 |
| 04/17(金) | 20,435 | 20,445 | 20,435 | 20,440 | 277,700 | 20,433.0 | 20,461.8 |
| 04/16(木) | 20,440 | 20,450 | 20,430 | 20,430 | 280,400 | 20,432.0 | 20,465.8 |
| 04/15(水) | 20,435 | 20,445 | 20,430 | 20,435 | 283,100 | 20,441.0 | 20,470.0 |
| 04/14(火) | 20,440 | 20,445 | 20,425 | 20,425 | 500,600 | 20,448.0 | 20,474.0 |
| 04/13(月) | 20,450 | 20,460 | 20,435 | 20,435 | 147,700 | 20,455.0 | 20,478.4 |
| 04/10(金) | 20,495 | 20,500 | 20,435 | 20,435 | 317,000 | 20,456.0 | 20,482.2 |
| 04/09(木) | 20,505 | 20,505 | 20,460 | 20,475 | 330,000 | 20,456.0 | 20,486.4 |
| 04/08(水) | 20,520 | 20,530 | 20,465 | 20,470 | 349,500 | 20,446.0 | 20,489.0 |
| 04/07(火) | 20,470 | 20,495 | 20,460 | 20,460 | 178,200 | 20,438.0 | 20,492.0 |
| 04/06(月) | 20,445 | 20,450 | 20,435 | 20,440 | 158,400 | 20,426.0 | 20,495.0 |
| 04/03(金) | 20,435 | 20,450 | 20,430 | 20,435 | 415,700 | 20,419.0 | 20,486.6 |
| 04/02(木) | 20,450 | 20,450 | 20,410 | 20,425 | 511,800 | 20,413.0 | 20,477.4 |
| 04/01(水) | 20,410 | 20,430 | 20,400 | 20,430 | 624,800 | 20,408.0 | 20,468.4 |
| 03/31(火) | 20,410 | 20,460 | 20,400 | 20,400 | 1,009,400 | 20,414.0 | 20,459.2 |
| 03/30(月) | 20,405 | 20,425 | 20,400 | 20,405 | 798,500 | 20,424.0 | 20,451.2 |
| 03/27(金) | 20,400 | 20,435 | 20,390 | 20,405 | 2,514,800 | 20,429.0 | 20,449.6 |
| 03/26(木) | 20,425 | 20,475 | 20,400 | 20,400 | 3,693,500 | 20,462.0 | 20,443.2 |
| 03/25(水) | 20,470 | 20,480 | 20,405 | 20,460 | 350,200 | 20,500.0 | 20,435.2 |
| 03/24(火) | 20,490 | 20,490 | 20,405 | 20,450 | 191,900 | 20,523.0 | 20,424.8 |
| 03/23(月) | 20,460 | 20,565 | 20,420 | 20,430 | 438,100 | 20,546.0 | 20,424.8 |
| 03/19(木) | 20,550 | 20,595 | 20,525 | 20,570 | 394,200 | 20,572.0 | 20,407.0 |
| 03/18(水) | 20,565 | 20,590 | 20,555 | 20,590 | 283,900 | 20,566.0 | 20,371.0 |
| 03/17(火) | 20,565 | 20,580 | 20,565 | 20,575 | 288,700 | 20,555.0 | 20,337.0 |
| 03/16(月) | 20,580 | 20,585 | 20,560 | 20,565 | 392,700 | 20,547.0 | 20,297.0 |
| 03/13(金) | 20,545 | 20,570 | 20,545 | 20,560 | 625,300 | 20,541.0 | 20,244.6 |
| 03/12(木) | 20,535 | 20,555 | 20,530 | 20,540 | 1,407,700 | 20,535.0 | 20,198.2 |
| 03/11(水) | 20,540 | 20,540 | 20,530 | 20,535 | 1,766,600 | 20,535.0 | 20,150.6 |
| 03/10(火) | 20,535 | 20,540 | 20,535 | 20,535 | 1,488,600 | 20,536.0 | 20,121.4 |
| 03/09(月) | 20,530 | 20,550 | 20,530 | 20,535 | 2,151,100 | 20,538.0 | 20,090.2 |
| 03/06(金) | 20,535 | 20,555 | 20,525 | 20,530 | 3,109,100 | 20,538.0 | 20,063.0 |
| 03/05(木) | 20,550 | 20,560 | 20,535 | 20,540 | 2,473,600 | 20,478.0 | 20,025.2 |
| 03/04(水) | 20,540 | 20,550 | 20,530 | 20,540 | 2,820,400 | 20,411.0 | 19,977.4 |
| 03/03(火) | 20,550 | 20,555 | 20,530 | 20,545 | 3,654,000 | 20,343.0 | 19,930.2 |
| 03/02(月) | 20,105 | 20,765 | 20,070 | 20,535 | 2,436,500 | 20,274.0 | 19,891.4 |
| 02/27(金) | 20,225 | 20,320 | 20,205 | 20,230 | 732,100 | 20,207.0 | 19,852.6 |
| 02/26(木) | 20,235 | 20,285 | 20,190 | 20,205 | 598,700 | 20,234.0 | 19,821.0 |
| 02/25(水) | 20,205 | 20,290 | 20,190 | 20,200 | 722,100 | 20,242.0 | 19,787.8 |
| 02/24(火) | 20,285 | 20,445 | 20,160 | 20,200 | 857,900 | 20,242.0 | 19,760.2 |
| 02/20(金) | 20,205 | 20,265 | 20,180 | 20,200 | 462,600 | 20,242.0 | 19,730.2 |
| 02/19(木) | 20,250 | 20,365 | 20,250 | 20,365 | 399,400 | 20,292.0 | 19,688.2 |
| 02/18(水) | 20,290 | 20,390 | 20,235 | 20,245 | 424,000 | 20,216.0 | 19,594.6 |
| 02/17(火) | 20,250 | 20,270 | 20,185 | 20,200 | 702,300 | 20,101.0 | 19,512.8 |
| 02/16(月) | 20,320 | 20,350 | 20,195 | 20,200 | 904,000 | 20,009.0 | 19,425.0 |
| 02/13(金) | 19,975 | 20,600 | 19,945 | 20,450 | 1,479,600 | 19,884.0 | 19,339.0 |
| 02/12(木) | 19,500 | 20,010 | 19,335 | 19,985 | 1,921,300 | 19,645.0 | 19,243.6 |
| 02/10(火) | 19,670 | 19,790 | 19,645 | 19,670 | 1,362,500 | 19,528.0 | 19,164.2 |
| 02/09(月) | 19,600 | 19,940 | 19,575 | 19,740 | 1,021,100 | 19,464.0 | 19,097.6 |
| 02/06(金) | 19,250 | 19,575 | 19,245 | 19,575 | 1,480,500 | 19,477.0 | - |
| 02/05(木) | 19,300 | 19,355 | 19,145 | 19,255 | 919,800 | 19,513.0 | - |
| 02/04(水) | 19,400 | 19,435 | 19,335 | 19,400 | 823,800 | 19,633.0 | - |
| 02/03(火) | 19,400 | 19,490 | 19,265 | 19,350 | 912,700 | 19,670.0 | - |
| 02/02(月) | 19,755 | 19,865 | 19,690 | 19,805 | 900,900 | 19,669.0 | - |
| 01/30(金) | 19,855 | 19,900 | 19,700 | 19,755 | 948,500 | 19,580.0 | - |
| 01/29(木) | 19,650 | 19,895 | 19,630 | 19,855 | 1,172,200 | 19,544.0 | - |
| 01/28(水) | 19,365 | 19,585 | 19,295 | 19,585 | 979,700 | 19,486.0 | - |
| 01/27(火) | 19,310 | 19,410 | 19,295 | 19,345 | 500,100 | 19,457.0 | - |
| 01/26(月) | 19,600 | 19,600 | 19,360 | 19,360 | 840,900 | 19,463.0 | - |
| 01/23(金) | 19,650 | 19,685 | 19,555 | 19,575 | 740,700 | 19,493.0 | - |
| 01/22(木) | 19,500 | 19,620 | 19,500 | 19,565 | 846,600 | 19,468.0 | - |
| 01/21(水) | 19,315 | 19,450 | 19,315 | 19,440 | 637,600 | 19,385.0 | - |
| 01/20(火) | 19,580 | 19,580 | 19,370 | 19,375 | 836,100 | 19,102.0 | - |
| 01/19(月) | 19,495 | 19,560 | 19,430 | 19,510 | 512,200 | 18,867.0 | - |
| 01/16(金) | 19,500 | 19,690 | 19,285 | 19,450 | 1,659,600 | 18,566.0 | - |
| 01/15(木) | 19,000 | 19,255 | 18,995 | 19,150 | 2,992,200 | 18,286.0 | - |
| 01/14(水) | 18,200 | 18,200 | 18,025 | 18,025 | 367,100 | 18,069.0 | - |
| 01/13(火) | 18,100 | 18,235 | 17,975 | 18,200 | 623,500 | 18,064.0 | - |
| 01/09(金) | 18,050 | 18,100 | 17,995 | 18,005 | 343,500 | 18,025.0 | - |
| 01/08(木) | 18,010 | 18,095 | 17,975 | 18,050 | 339,600 | - | - |
| 01/07(水) | 17,990 | 18,120 | 17,925 | 18,065 | 503,200 | - | - |
| 01/06(火) | 18,000 | 18,015 | 17,900 | 18,000 | 465,300 | - | - |
| 01/05(月) | 18,000 | 18,085 | 17,900 | 18,005 | 882,600 | - | - |
