?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 10,215 | 10,540 | 10,065 | 10,510 | 604,200 | 10,119.4 | 10,089.4 |
| 08/13(木) | 9,958 | 10,225 | 9,859 | 10,215 | 516,600 | 10,074.4 | 10,059.9 |
| 08/12(水) | 10,000 | 10,090 | 9,771 | 9,898 | 633,500 | 10,076.4 | 10,057.3 |
| 08/10(月) | 10,205 | 10,440 | 9,436 | 9,654 | 1,477,500 | 10,116.8 | 10,071.0 |
| 08/07(金) | 10,300 | 10,630 | 9,855 | 10,320 | 1,868,400 | 10,193.0 | 10,059.0 |
| 08/06(木) | 10,285 | 10,400 | 10,035 | 10,285 | 339,800 | 10,194.0 | 10,008.4 |
| 08/05(水) | 9,998 | 10,315 | 9,969 | 10,225 | 435,300 | 10,164.0 | 9,957.9 |
| 08/04(火) | 10,035 | 10,130 | 9,876 | 10,100 | 273,000 | 10,105.0 | 9,920.3 |
| 08/03(月) | 10,325 | 10,425 | 9,905 | 10,035 | 324,800 | 10,150.0 | 9,890.3 |
| 07/31(金) | 10,170 | 10,500 | 10,115 | 10,325 | 408,000 | 10,223.0 | 9,876.8 |
| 07/30(木) | 9,900 | 10,155 | 9,760 | 10,135 | 414,000 | 10,258.0 | 9,849.9 |
| 07/29(水) | 10,025 | 10,100 | 9,710 | 9,930 | 668,700 | 10,273.0 | 9,850.9 |
| 07/28(火) | 10,660 | 10,690 | 10,185 | 10,325 | 580,800 | 10,291.0 | 9,852.6 |
| 07/27(月) | 10,610 | 10,695 | 10,355 | 10,400 | 724,300 | 10,262.0 | 9,834.1 |
| 07/24(金) | 10,250 | 10,500 | 10,185 | 10,500 | 738,800 | 10,080.4 | 9,804.9 |
| 07/23(木) | 10,170 | 10,275 | 10,045 | 10,210 | 345,200 | 9,955.0 | 9,781.6 |
| 07/22(水) | 10,185 | 10,340 | 9,969 | 10,020 | 541,300 | 9,945.0 | 9,771.6 |
| 07/21(火) | 9,680 | 10,270 | 9,625 | 10,180 | 491,800 | 9,912.6 | 9,766.2 |
| 07/17(金) | 9,787 | 9,787 | 9,351 | 9,492 | 593,100 | 9,847.6 | 9,755.6 |
| 07/16(木) | 10,000 | 10,075 | 9,870 | 9,873 | 336,100 | 9,923.4 | 9,761.1 |
| 07/15(水) | 9,999 | 10,200 | 9,964 | 10,160 | 429,700 | 9,920.4 | 9,747.6 |
| 07/14(火) | 9,952 | 9,964 | 9,722 | 9,858 | 349,000 | 9,843.0 | 9,725.4 |
| 07/13(月) | 9,871 | 10,125 | 9,806 | 9,855 | 475,800 | 9,901.4 | 9,735.7 |
| 07/10(金) | 9,797 | 9,989 | 9,753 | 9,871 | 375,300 | 9,978.4 | 9,755.9 |
| 07/09(木) | 10,060 | 10,085 | 9,801 | 9,858 | 448,000 | 9,875.0 | 9,778.5 |
| 07/08(水) | 10,550 | 10,600 | 9,773 | 9,773 | 624,900 | 9,714.8 | 9,777.9 |
| 07/07(火) | 10,420 | 10,700 | 10,095 | 10,150 | 907,600 | 9,564.4 | 9,796.6 |
| 07/06(月) | 9,654 | 10,330 | 9,654 | 10,240 | 1,089,800 | 9,391.4 | 9,795.0 |
| 07/03(金) | 9,003 | 9,370 | 8,960 | 9,354 | 545,500 | 9,213.6 | 9,778.4 |
| 07/02(木) | 9,148 | 9,234 | 9,050 | 9,057 | 513,800 | 9,282.4 | 9,805.8 |
| 07/01(水) | 9,325 | 9,360 | 9,021 | 9,021 | 474,700 | 9,401.4 | 9,862.3 |
| 06/30(火) | 9,440 | 9,487 | 9,113 | 9,285 | 697,500 | 9,629.2 | 9,921.7 |
| 06/29(月) | 9,748 | 9,843 | 9,267 | 9,351 | 566,200 | 9,766.6 | 9,990.9 |
| 06/26(金) | 9,802 | 9,879 | 9,518 | 9,698 | 490,600 | 9,869.0 | 10,050.0 |
| 06/25(木) | 10,020 | 10,040 | 9,640 | 9,652 | 806,300 | 9,863.2 | 10,101.9 |
| 06/24(水) | 9,883 | 10,235 | 9,883 | 10,160 | 684,100 | 9,916.4 | 10,150.4 |
| 06/23(火) | 9,880 | 9,985 | 9,721 | 9,972 | 650,000 | 9,876.4 | 10,179.4 |
| 06/22(月) | 9,769 | 9,949 | 9,660 | 9,863 | 545,500 | 9,858.8 | 10,235.2 |
| 06/19(金) | 9,819 | 9,856 | 9,553 | 9,669 | 785,800 | 9,869.4 | 10,297.2 |
| 06/18(木) | 9,922 | 10,130 | 9,814 | 9,918 | 626,300 | 9,861.6 | 10,399.9 |
| 06/17(水) | 9,750 | 10,235 | 9,663 | 9,960 | 734,700 | 9,785.0 | 10,473.4 |
| 06/16(火) | 9,934 | 10,085 | 9,829 | 9,884 | 666,900 | 9,714.2 | 10,561.6 |
| 06/15(月) | 9,850 | 10,160 | 9,764 | 9,916 | 662,100 | 9,760.4 | 10,688.4 |
| 06/12(金) | 9,535 | 9,716 | 9,462 | 9,630 | 778,700 | 9,849.2 | 10,803.8 |
| 06/11(木) | 9,456 | 9,657 | 9,325 | 9,535 | 884,600 | 10,010.2 | 10,915.4 |
| 06/10(水) | 10,020 | 10,080 | 9,523 | 9,606 | 935,400 | 10,071.8 | 11,030.2 |
| 06/09(火) | 10,355 | 10,550 | 10,110 | 10,115 | 514,500 | 10,198.6 | 11,161.7 |
| 06/08(月) | 9,933 | 10,360 | 9,918 | 10,360 | 763,200 | 10,197.6 | 11,273.5 |
| 06/05(金) | 9,900 | 10,620 | 9,900 | 10,435 | 792,200 | 10,090.6 | 11,371.9 |
| 06/04(木) | 10,120 | 10,165 | 9,735 | 9,843 | 976,000 | 10,011.6 | 11,462.5 |
| 06/03(水) | 10,110 | 10,270 | 9,808 | 10,240 | 814,600 | 10,137.0 | 11,594.8 |
| 06/02(火) | 9,850 | 10,155 | 9,731 | 10,110 | 935,900 | 10,190.0 | 11,720.0 |
| 06/01(月) | 10,040 | 10,120 | 9,626 | 9,825 | 1,372,600 | 10,371.0 | 11,832.2 |
| 05/29(金) | 10,350 | 10,400 | 10,040 | 10,040 | 784,600 | 10,572.0 | 11,961.6 |
| 05/28(木) | 10,455 | 10,525 | 10,225 | 10,470 | 746,400 | 10,763.0 | 12,077.6 |
| 05/27(水) | 10,920 | 11,040 | 10,445 | 10,505 | 774,700 | 10,842.0 | 12,210.4 |
| 05/26(火) | 10,830 | 11,225 | 10,650 | 11,015 | 655,800 | 10,918.0 | 12,347.0 |
| 05/25(月) | 11,200 | 11,300 | 10,615 | 10,830 | 780,100 | 10,988.0 | 12,467.2 |
| 05/22(金) | 10,885 | 11,230 | 10,770 | 10,995 | 577,200 | 11,105.0 | 12,621.6 |
| 05/21(木) | 10,715 | 10,965 | 10,680 | 10,865 | 712,100 | 11,353.0 | 12,751.8 |
| 05/20(水) | 11,205 | 11,290 | 10,760 | 10,885 | 965,900 | 11,531.0 | 12,876.0 |
| 05/19(火) | 11,370 | 11,790 | 11,335 | 11,365 | 707,900 | 11,787.0 | 13,021.4 |
| 05/18(月) | 12,250 | 12,270 | 11,415 | 11,415 | 903,400 | 12,125.0 | 13,151.2 |
| 05/15(金) | 11,940 | 12,340 | 11,820 | 12,235 | 1,019,100 | 12,402.0 | 13,290.0 |
| 05/14(木) | 11,835 | 12,115 | 11,545 | 11,755 | 1,573,900 | 12,439.0 | 13,418.6 |
| 05/13(水) | 12,900 | 13,350 | 11,955 | 12,165 | 3,497,500 | 12,569.0 | 13,557.4 |
| 05/12(火) | 12,850 | 13,265 | 12,850 | 13,055 | 939,800 | 12,715.0 | 13,668.2 |
| 05/11(月) | 12,405 | 12,970 | 12,280 | 12,800 | 952,600 | 12,686.0 | 13,762.4 |
| 05/08(金) | 12,385 | 12,480 | 12,050 | 12,420 | 1,018,600 | 12,690.0 | 13,837.2 |
| 05/07(木) | 12,595 | 12,690 | 12,090 | 12,405 | 1,434,000 | 12,746.0 | 13,944.6 |
| 05/01(金) | 13,070 | 13,290 | 12,865 | 12,895 | 895,300 | 12,895.0 | 14,047.8 |
| 04/30(木) | 12,950 | 13,260 | 12,855 | 12,910 | 744,000 | 12,990.0 | 14,124.6 |
| 04/28(火) | 12,670 | 12,890 | 12,275 | 12,820 | 925,900 | 12,991.0 | 14,216.2 |
| 04/27(月) | 12,980 | 13,020 | 12,595 | 12,700 | 837,100 | 13,039.0 | 14,284.6 |
| 04/24(金) | 13,500 | 13,575 | 13,100 | 13,150 | 726,600 | 13,087.0 | 14,357.4 |
| 04/23(木) | 13,110 | 13,475 | 12,895 | 13,370 | 1,036,700 | 13,215.0 | 14,453.4 |
| 04/22(水) | 13,000 | 13,090 | 12,820 | 12,915 | 724,200 | 13,325.0 | 14,521.4 |
| 04/21(火) | 13,020 | 13,290 | 12,830 | 13,060 | 978,800 | 13,546.0 | 14,575.0 |
| 04/20(月) | 13,515 | 13,615 | 12,940 | 12,940 | 1,049,000 | 13,872.0 | 14,628.2 |
| 04/17(金) | 13,900 | 13,900 | 13,525 | 13,790 | 906,300 | 14,134.0 | 14,654.2 |
| 04/16(木) | 14,020 | 14,155 | 13,750 | 13,920 | 1,275,600 | 14,170.0 | 14,612.0 |
| 04/15(水) | 14,900 | 14,995 | 13,890 | 14,020 | 1,390,700 | 14,290.0 | 14,586.6 |
| 04/14(火) | 14,400 | 14,960 | 14,360 | 14,690 | 1,431,600 | 14,408.0 | 14,553.4 |
| 04/13(月) | 14,125 | 14,360 | 14,095 | 14,250 | 1,103,500 | 14,447.0 | 14,452.8 |
| 04/10(金) | 14,330 | 14,380 | 13,900 | 13,970 | 1,629,800 | 14,687.0 | 14,379.6 |
| 04/09(木) | 14,640 | 14,750 | 14,205 | 14,520 | 1,409,900 | 14,938.0 | 14,333.4 |
| 04/08(水) | 15,325 | 15,335 | 14,525 | 14,610 | 2,107,700 | 15,021.0 | 14,244.4 |
| 04/07(火) | 15,540 | 15,550 | 14,865 | 14,885 | 1,235,000 | 15,181.0 | 14,203.6 |
| 04/06(月) | 15,130 | 15,585 | 15,105 | 15,450 | 1,454,200 | 15,138.0 | 14,157.0 |
| 04/03(金) | 15,010 | 15,275 | 14,660 | 15,225 | 2,106,600 | 15,069.0 | 14,076.2 |
| 04/02(木) | 15,180 | 15,230 | 14,215 | 14,935 | 2,715,700 | 15,021.0 | 13,979.8 |
| 04/01(水) | 14,970 | 15,410 | 14,870 | 15,410 | 2,080,500 | 14,997.0 | 13,902.4 |
| 03/31(火) | 14,495 | 14,850 | 13,965 | 14,670 | 2,491,100 | 14,955.0 | 13,836.2 |
| 03/30(月) | 14,600 | 15,320 | 14,580 | 15,105 | 1,892,100 | 14,927.0 | 13,837.8 |
| 03/27(金) | 14,520 | 15,075 | 14,230 | 14,985 | 1,525,800 | 14,810.0 | 13,841.2 |
| 03/26(木) | 15,015 | 15,260 | 14,610 | 14,815 | 1,385,500 | 14,923.0 | 13,854.2 |
| 03/25(水) | 15,075 | 15,200 | 14,615 | 15,200 | 1,638,300 | 14,974.0 | 13,836.2 |
| 03/24(火) | 14,820 | 14,885 | 13,835 | 14,530 | 2,023,200 | 14,785.0 | 13,805.2 |
| 03/23(月) | 14,700 | 14,800 | 13,820 | 14,520 | 2,540,500 | 14,757.0 | 13,798.2 |
| 03/19(木) | 15,080 | 15,925 | 15,040 | 15,550 | 4,171,300 | 14,571.0 | 13,862.6 |
| 03/18(水) | 14,425 | 15,085 | 14,300 | 15,070 | 2,026,400 | 14,008.0 | 13,863.8 |
| 03/17(火) | 14,300 | 14,705 | 14,135 | 14,255 | 1,643,300 | 13,651.0 | 13,871.4 |
| 03/16(月) | 14,100 | 14,700 | 13,855 | 14,390 | 2,929,400 | 13,438.0 | 13,911.6 |
| 03/13(金) | 12,710 | 13,775 | 12,600 | 13,590 | 2,120,000 | 12,995.0 | 13,928.4 |
| 03/12(木) | 13,000 | 13,500 | 12,585 | 12,735 | 2,058,100 | 12,761.0 | 13,997.4 |
| 03/11(水) | 13,110 | 13,595 | 13,040 | 13,285 | 1,500,400 | 12,777.0 | 14,080.0 |
| 03/10(火) | 12,370 | 13,365 | 12,290 | 13,190 | 1,859,500 | 12,579.0 | 14,135.4 |
| 03/09(月) | 11,710 | 12,275 | 11,625 | 12,175 | 1,639,100 | 12,659.0 | 14,207.8 |
| 03/06(金) | 12,500 | 12,655 | 12,125 | 12,420 | 1,246,700 | 12,968.0 | 14,324.4 |
| 03/05(木) | 12,895 | 13,000 | 12,540 | 12,815 | 1,341,700 | 13,170.0 | 14,430.6 |
| 03/04(水) | 13,000 | 13,095 | 11,915 | 12,295 | 2,417,600 | 13,170.0 | 14,485.6 |
| 03/03(火) | 13,900 | 14,510 | 13,500 | 13,590 | 2,696,200 | 13,311.0 | 14,552.6 |
| 03/02(月) | 13,205 | 13,810 | 13,110 | 13,720 | 1,970,600 | 13,344.0 | 14,565.0 |
| 02/27(金) | 12,680 | 13,430 | 12,515 | 13,430 | 1,766,400 | 13,542.0 | 14,556.4 |
| 02/26(木) | 13,290 | 13,395 | 12,775 | 12,815 | 1,938,500 | 13,894.0 | 14,575.4 |
| 02/25(水) | 13,750 | 13,785 | 12,950 | 13,000 | 2,553,500 | 14,393.0 | 14,614.6 |
| 02/24(火) | 14,550 | 14,560 | 13,510 | 13,755 | 2,614,300 | 14,666.0 | 14,668.4 |
| 02/20(金) | 15,320 | 15,415 | 14,525 | 14,710 | 1,946,100 | 14,800.0 | 14,686.2 |
| 02/19(木) | 15,315 | 15,460 | 14,990 | 15,190 | 2,441,200 | 14,729.0 | 14,727.0 |
| 02/18(水) | 14,400 | 16,020 | 14,220 | 15,310 | 5,217,600 | 14,917.0 | 14,751.4 |
| 02/17(火) | 14,460 | 14,660 | 13,900 | 14,365 | 2,318,100 | 14,971.0 | 14,729.0 |
| 02/16(月) | 14,355 | 14,525 | 13,530 | 14,425 | 3,205,200 | 15,150.0 | 14,726.0 |
| 02/13(金) | 16,275 | 16,480 | 14,145 | 14,355 | 7,424,100 | 15,317.0 | 14,725.0 |
| 02/12(木) | 16,110 | 16,615 | 15,880 | 16,130 | 3,317,600 | 15,408.0 | 14,724.6 |
| 02/10(火) | 15,500 | 15,760 | 15,120 | 15,580 | 1,947,500 | 15,245.0 | 14,615.4 |
| 02/09(月) | 15,600 | 15,650 | 15,210 | 15,260 | 2,085,800 | 15,089.0 | 14,496.0 |
| 02/06(金) | 14,660 | 15,265 | 14,570 | 15,260 | 2,075,100 | 14,971.0 | - |
| 02/05(木) | 15,300 | 15,415 | 14,690 | 14,810 | 2,191,600 | 14,919.0 | - |
| 02/04(水) | 14,945 | 15,490 | 14,810 | 15,315 | 2,478,600 | 14,975.0 | - |
| 02/03(火) | 15,270 | 15,320 | 14,500 | 14,800 | 2,859,200 | 14,927.0 | - |
| 02/02(月) | 15,650 | 16,230 | 14,555 | 14,670 | 5,918,800 | 14,805.0 | - |
| 01/30(金) | 14,930 | 15,370 | 14,575 | 15,000 | 2,409,400 | 14,665.0 | - |
| 01/29(木) | 14,850 | 15,185 | 14,435 | 15,090 | 3,313,600 | 14,445.0 | - |
| 01/28(水) | 14,650 | 15,240 | 14,520 | 15,075 | 3,655,400 | 14,128.0 | - |
| 01/27(火) | 13,870 | 14,480 | 13,775 | 14,190 | 2,519,200 | 13,894.0 | - |
| 01/26(月) | 13,900 | 14,180 | 13,660 | 13,970 | 2,415,200 | 13,815.0 | - |
| 01/23(金) | 13,515 | 14,675 | 13,515 | 13,900 | 3,895,900 | 13,890.0 | - |
| 01/22(木) | 14,145 | 14,155 | 13,505 | 13,505 | 1,928,900 | 13,950.0 | - |
| 01/21(水) | 13,495 | 14,215 | 13,465 | 13,905 | 2,318,400 | 14,395.0 | - |
| 01/20(火) | 14,175 | 14,440 | 13,715 | 13,795 | 2,674,600 | 14,774.0 | - |
| 01/19(月) | 14,200 | 14,485 | 13,890 | 14,345 | 2,979,300 | 14,965.0 | - |
| 01/16(金) | 15,685 | 15,685 | 13,870 | 14,200 | 8,184,800 | 14,954.0 | - |
| 01/15(木) | 15,475 | 15,955 | 15,260 | 15,730 | 6,054,900 | 14,994.0 | - |
| 01/14(水) | 14,915 | 15,800 | 14,700 | 15,800 | 6,342,000 | 14,717.0 | - |
| 01/13(火) | 15,000 | 15,200 | 14,375 | 14,750 | 5,518,600 | 14,237.0 | - |
| 01/09(金) | 14,115 | 14,525 | 13,805 | 14,290 | 5,479,700 | 13,806.0 | - |
| 01/08(木) | 14,645 | 14,960 | 14,175 | 14,400 | 6,911,900 | - | - |
| 01/07(水) | 13,700 | 14,580 | 13,415 | 14,345 | 8,013,400 | - | - |
| 01/06(火) | 12,930 | 13,480 | 12,790 | 13,400 | 3,893,000 | - | - |
| 01/05(月) | 12,200 | 12,775 | 12,075 | 12,595 | 2,894,500 | - | - |
