?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 14,450 | 14,640 | 14,280 | 14,475 | 222,300 | 14,545.0 | 14,824.0 |
| 08/12(水) | 14,040 | 14,340 | 13,905 | 14,280 | 268,200 | 14,775.0 | 14,855.0 |
| 08/10(月) | 14,465 | 14,735 | 14,305 | 14,395 | 246,400 | 14,789.0 | 14,908.2 |
| 08/07(金) | 15,000 | 15,030 | 14,130 | 14,555 | 267,500 | 14,839.0 | 14,977.4 |
| 08/06(木) | 15,160 | 15,240 | 14,660 | 15,020 | 252,200 | 14,864.0 | 15,035.8 |
| 08/05(水) | 14,755 | 15,675 | 14,270 | 15,625 | 513,200 | 14,557.0 | 15,106.4 |
| 08/04(火) | 14,525 | 15,200 | 14,100 | 14,350 | 537,500 | 13,916.0 | 15,133.4 |
| 08/03(月) | 14,700 | 14,780 | 14,190 | 14,645 | 427,000 | 13,753.0 | 15,207.0 |
| 07/31(金) | 14,250 | 14,995 | 13,990 | 14,680 | 643,100 | 13,824.0 | 15,276.0 |
| 07/30(木) | 12,720 | 13,620 | 12,560 | 13,485 | 469,700 | 13,916.0 | 15,372.8 |
| 07/29(水) | 13,500 | 13,535 | 12,050 | 12,420 | 443,700 | 14,332.0 | 15,491.0 |
| 07/28(火) | 14,370 | 14,435 | 13,485 | 13,535 | 367,100 | 14,910.0 | 15,667.2 |
| 07/27(月) | 15,210 | 15,215 | 14,760 | 15,000 | 368,300 | 15,290.0 | 15,834.8 |
| 07/24(金) | 15,360 | 15,485 | 14,960 | 15,140 | 123,100 | 15,167.0 | 15,946.4 |
| 07/23(木) | 15,640 | 15,735 | 15,400 | 15,565 | 149,100 | 15,256.0 | 16,076.6 |
| 07/22(水) | 16,000 | 16,245 | 15,310 | 15,310 | 228,600 | 15,307.0 | 16,153.0 |
| 07/21(火) | 14,685 | 15,465 | 14,450 | 15,435 | 294,500 | 15,295.0 | 16,184.4 |
| 07/17(金) | 14,950 | 15,015 | 13,835 | 14,385 | 342,400 | 15,260.0 | 16,216.8 |
| 07/16(木) | 15,420 | 15,840 | 15,050 | 15,585 | 209,300 | 15,565.0 | 16,247.8 |
| 07/15(水) | 15,490 | 15,860 | 15,240 | 15,820 | 207,500 | 15,525.0 | 16,194.8 |
| 07/14(火) | 15,150 | 15,250 | 14,660 | 15,250 | 162,200 | 15,379.0 | 16,137.0 |
| 07/13(月) | 15,825 | 16,100 | 15,090 | 15,260 | 244,200 | 15,379.0 | 16,127.2 |
| 07/10(金) | 15,750 | 16,160 | 15,650 | 15,910 | 220,700 | 15,449.0 | 16,117.4 |
| 07/09(木) | 15,300 | 15,575 | 15,210 | 15,385 | 157,700 | 15,492.0 | 16,094.2 |
| 07/08(水) | 15,005 | 15,645 | 15,000 | 15,090 | 214,400 | 15,618.0 | 16,102.6 |
| 07/07(火) | 15,715 | 15,835 | 15,095 | 15,250 | 168,100 | 15,957.0 | 16,124.6 |
| 07/06(月) | 16,300 | 16,415 | 15,610 | 15,610 | 149,200 | 16,167.0 | 16,122.4 |
| 07/03(金) | 15,690 | 16,165 | 15,440 | 16,125 | 139,000 | 16,283.0 | 16,128.0 |
| 07/02(木) | 16,430 | 16,530 | 15,980 | 16,015 | 195,800 | 16,332.0 | 16,121.4 |
| 07/01(水) | 16,700 | 17,270 | 16,555 | 16,785 | 172,200 | 16,549.0 | 16,117.4 |
| 06/30(火) | 16,485 | 16,650 | 16,040 | 16,300 | 139,700 | 16,480.0 | 16,093.8 |
| 06/29(月) | 16,370 | 16,370 | 15,505 | 16,190 | 352,200 | 16,585.0 | 16,106.6 |
| 06/26(金) | 17,100 | 17,100 | 16,210 | 16,370 | 180,700 | 16,892.0 | 16,127.4 |
| 06/25(木) | 16,750 | 17,570 | 16,700 | 17,100 | 237,600 | 17,176.0 | 16,129.8 |
| 06/24(水) | 16,730 | 17,075 | 16,295 | 16,440 | 194,100 | 17,435.0 | 16,105.0 |
| 06/23(火) | 18,125 | 18,125 | 16,825 | 16,825 | 206,600 | 17,642.0 | 16,091.8 |
| 06/22(月) | 17,635 | 18,080 | 17,515 | 17,725 | 250,300 | 17,496.0 | 16,075.2 |
| 06/19(金) | 18,795 | 18,900 | 17,480 | 17,790 | 377,700 | 17,200.0 | 16,054.0 |
| 06/18(木) | 17,670 | 18,890 | 17,670 | 18,395 | 489,400 | 16,674.0 | 16,072.0 |
| 06/17(水) | 16,100 | 17,555 | 15,925 | 17,475 | 367,800 | 15,847.0 | 16,092.4 |
| 06/16(火) | 16,290 | 16,300 | 15,930 | 16,095 | 166,000 | 15,227.0 | 16,139.2 |
| 06/15(月) | 15,920 | 16,300 | 15,775 | 16,245 | 248,700 | 15,009.0 | 16,227.8 |
| 06/12(金) | 14,695 | 15,425 | 14,625 | 15,160 | 256,100 | 14,763.0 | 16,299.0 |
| 06/11(木) | 13,660 | 14,455 | 13,245 | 14,260 | 252,900 | 14,797.0 | 16,402.0 |
| 06/10(水) | 14,840 | 15,200 | 14,255 | 14,375 | 241,900 | 15,064.0 | 16,504.8 |
| 06/09(火) | 15,125 | 15,255 | 14,370 | 15,005 | 327,900 | 15,317.0 | 16,552.2 |
| 06/08(月) | 14,900 | 15,300 | 14,700 | 15,015 | 419,600 | 15,355.0 | 16,583.2 |
| 06/05(金) | 15,845 | 15,875 | 15,185 | 15,330 | 294,700 | 15,502.0 | 16,634.6 |
| 06/04(木) | 15,165 | 16,075 | 15,055 | 15,595 | 334,300 | 15,628.0 | 16,673.4 |
| 06/03(水) | 15,195 | 16,000 | 15,050 | 15,640 | 260,400 | 15,692.0 | 16,684.0 |
| 06/02(火) | 15,350 | 15,515 | 14,875 | 15,195 | 228,400 | 15,803.0 | 16,695.4 |
| 06/01(月) | 15,830 | 16,060 | 15,535 | 15,750 | 213,900 | 16,088.0 | 16,720.6 |
| 05/29(金) | 16,140 | 16,335 | 15,790 | 15,960 | 337,200 | 16,280.0 | 16,707.0 |
| 05/28(木) | 16,060 | 16,285 | 15,630 | 15,915 | 175,500 | 16,374.0 | 16,686.4 |
| 05/27(水) | 16,770 | 17,365 | 16,065 | 16,195 | 338,000 | 16,487.0 | 16,682.4 |
| 05/26(火) | 16,985 | 16,995 | 16,380 | 16,620 | 202,400 | 16,470.0 | 16,656.6 |
| 05/25(月) | 17,020 | 17,075 | 16,520 | 16,710 | 232,300 | 16,428.0 | 16,608.0 |
| 05/22(金) | 16,765 | 16,940 | 16,430 | 16,430 | 263,200 | 16,525.0 | 16,578.0 |
| 05/21(木) | 16,695 | 16,710 | 16,125 | 16,480 | 203,500 | 16,887.0 | 16,560.4 |
| 05/20(水) | 16,360 | 16,540 | 15,965 | 16,110 | 271,400 | 17,372.0 | 16,549.0 |
| 05/19(火) | 16,920 | 17,270 | 16,385 | 16,410 | 275,400 | 17,879.0 | 16,540.4 |
| 05/18(月) | 18,500 | 18,500 | 17,150 | 17,195 | 346,200 | 18,259.0 | 16,522.2 |
| 05/15(金) | 19,295 | 19,540 | 18,160 | 18,240 | 442,100 | 18,425.0 | 16,413.4 |
| 05/14(木) | 19,200 | 20,145 | 18,795 | 18,905 | 587,000 | 18,324.0 | 16,264.2 |
| 05/13(水) | 18,020 | 18,690 | 17,955 | 18,645 | 245,900 | 17,909.0 | 16,085.0 |
| 05/12(火) | 18,400 | 18,650 | 18,115 | 18,310 | 267,600 | 17,292.0 | 15,915.4 |
| 05/11(月) | 17,935 | 18,330 | 17,780 | 18,025 | 254,800 | 16,786.0 | 15,777.8 |
| 05/08(金) | 16,830 | 17,735 | 16,705 | 17,735 | 338,400 | 16,441.0 | 15,601.2 |
| 05/07(木) | 16,335 | 17,070 | 16,170 | 16,830 | 434,000 | 16,154.0 | 15,453.4 |
| 05/01(金) | 15,860 | 15,980 | 15,560 | 15,560 | 157,800 | 15,960.0 | 15,370.2 |
| 04/30(木) | 16,030 | 16,125 | 15,655 | 15,780 | 173,700 | 16,033.0 | 15,340.8 |
| 04/28(火) | 16,470 | 16,490 | 16,130 | 16,300 | 231,900 | 16,042.0 | 15,290.6 |
| 04/27(月) | 16,530 | 16,575 | 16,205 | 16,300 | 263,000 | 15,864.0 | 15,193.5 |
| 04/24(金) | 16,115 | 16,330 | 15,815 | 15,860 | 212,400 | 15,693.0 | 15,077.3 |
| 04/23(木) | 16,060 | 16,445 | 15,840 | 15,925 | 386,300 | 15,684.0 | 15,024.1 |
| 04/22(水) | 15,560 | 16,280 | 15,560 | 15,825 | 550,500 | 15,609.0 | 14,991.0 |
| 04/21(火) | 15,445 | 15,555 | 15,325 | 15,410 | 158,700 | 15,525.0 | 14,940.3 |
| 04/20(月) | 15,705 | 15,880 | 15,410 | 15,445 | 193,400 | 15,635.0 | 14,909.7 |
| 04/17(金) | 15,465 | 15,870 | 15,230 | 15,815 | 346,200 | 15,744.0 | 14,893.3 |
| 04/16(木) | 15,420 | 15,655 | 15,155 | 15,550 | 298,600 | 15,820.0 | 14,865.5 |
| 04/15(水) | 16,160 | 16,165 | 15,350 | 15,405 | 228,000 | 15,889.0 | 14,863.1 |
| 04/14(火) | 16,265 | 16,375 | 15,950 | 15,960 | 175,500 | 15,999.0 | 14,856.2 |
| 04/13(月) | 16,180 | 16,335 | 15,780 | 15,990 | 180,500 | 15,702.0 | 14,799.7 |
| 04/10(金) | 16,060 | 16,335 | 15,935 | 16,195 | 191,300 | 15,406.0 | 14,794.7 |
| 04/09(木) | 16,000 | 16,085 | 15,765 | 15,895 | 172,100 | 15,052.0 | 14,793.3 |
| 04/08(水) | 15,400 | 15,990 | 15,245 | 15,955 | 277,800 | 14,754.0 | 14,773.6 |
| 04/07(火) | 14,535 | 14,660 | 14,450 | 14,475 | 109,200 | 14,537.0 | 14,816.5 |
| 04/06(月) | 14,435 | 14,715 | 14,380 | 14,510 | 98,900 | 14,364.0 | 14,934.5 |
| 04/03(金) | 14,620 | 14,650 | 14,385 | 14,425 | 101,900 | 14,270.0 | 15,043.2 |
| 04/02(木) | 15,140 | 15,220 | 14,370 | 14,405 | 228,800 | 14,335.0 | 15,141.8 |
| 04/01(水) | 14,470 | 14,870 | 14,340 | 14,870 | 301,800 | 14,418.9 | 15,244.6 |
| 03/31(火) | 13,530 | 13,910 | 13,360 | 13,610 | 213,300 | 14,350.2 | 15,320.4 |
| 03/30(月) | 13,860 | 14,135 | 13,775 | 14,040 | 219,000 | 14,402.5 | 15,436.1 |
| 03/27(金) | 14,363 | 14,844 | 14,229 | 14,750 | 201,400 | 14,273.4 | 15,531.8 |
| 03/26(木) | 14,765 | 15,192 | 14,586 | 14,824 | 364,900 | 14,229.7 | 15,583.9 |
| 03/25(水) | 14,398 | 14,527 | 14,254 | 14,527 | 182,900 | 14,284.3 | 15,601.1 |
| 03/24(火) | 14,184 | 14,298 | 13,628 | 13,871 | 309,900 | 14,290.3 | 15,641.7 |
| 03/23(月) | 13,702 | 13,772 | 13,186 | 13,395 | 405,400 | 14,445.2 | 15,707.8 |
| 03/19(木) | 14,601 | 14,879 | 14,398 | 14,532 | 214,900 | 14,772.8 | 15,778.9 |
| 03/18(水) | 14,681 | 15,102 | 14,676 | 15,098 | 148,800 | 14,891.0 | 15,773.9 |
| 03/17(火) | 14,944 | 15,122 | 14,556 | 14,556 | 141,500 | 14,969.4 | 15,739.2 |
| 03/16(月) | 14,725 | 14,954 | 14,398 | 14,646 | 251,100 | 15,104.5 | 15,722.7 |
| 03/13(金) | 14,611 | 15,112 | 14,591 | 15,033 | 196,000 | 15,084.6 | 15,722.3 |
| 03/12(木) | 15,162 | 15,510 | 14,939 | 15,122 | 192,400 | 15,251.4 | 15,771.9 |
| 03/11(水) | 15,425 | 15,877 | 15,341 | 15,490 | 220,500 | 15,459.0 | 15,830.3 |
| 03/10(火) | 15,390 | 15,549 | 15,132 | 15,232 | 261,800 | 15,441.1 | 15,844.2 |
| 03/09(月) | 14,497 | 14,755 | 13,936 | 14,546 | 343,200 | 15,800.5 | 15,879.6 |
| 03/06(金) | 15,763 | 15,981 | 15,440 | 15,867 | 185,700 | 16,376.4 | 15,949.5 |
| 03/05(木) | 16,185 | 16,701 | 15,738 | 16,160 | 374,500 | 16,648.5 | 15,954.2 |
| 03/04(水) | 16,105 | 16,314 | 15,152 | 15,400 | 410,100 | 16,794.5 | 15,954.6 |
| 03/03(火) | 17,575 | 18,131 | 17,024 | 17,029 | 338,700 | 17,109.2 | 15,965.2 |
| 03/02(月) | 16,706 | 17,649 | 16,691 | 17,426 | 305,400 | 17,056.6 | 15,935.4 |
| 02/27(金) | 16,716 | 17,257 | 16,587 | 17,227 | 282,400 | 16,871.9 | 15,885.7 |
| 02/26(木) | 16,979 | 17,198 | 16,562 | 16,890 | 444,800 | 16,713.0 | 15,832.1 |
| 02/25(水) | 17,212 | 17,371 | 16,964 | 16,974 | 410,700 | 16,545.2 | 15,779.9 |
| 02/24(火) | 16,627 | 17,108 | 16,507 | 16,766 | 337,700 | 16,201.7 | 15,745.5 |
| 02/20(金) | 16,433 | 16,800 | 16,249 | 16,503 | 395,800 | 15,956.4 | 15,731.4 |
| 02/19(木) | 16,140 | 16,741 | 16,105 | 16,433 | 516,200 | 15,760.8 | 15,682.6 |
| 02/18(水) | 15,420 | 16,234 | 15,346 | 16,051 | 387,500 | 15,508.6 | 15,624.2 |
| 02/17(火) | 15,500 | 15,534 | 14,944 | 15,256 | 210,800 | 15,179.9 | 15,559.2 |
| 02/16(月) | 15,688 | 15,748 | 15,281 | 15,539 | 232,000 | 14,974.4 | 15,502.8 |
| 02/13(金) | 15,142 | 15,877 | 14,810 | 15,524 | 388,400 | 14,695.4 | 15,435.5 |
| 02/12(木) | 15,122 | 15,470 | 14,815 | 15,172 | 604,900 | 14,517.7 | 15,387.1 |
| 02/10(火) | 14,537 | 14,715 | 14,278 | 14,407 | 423,600 | 14,738.1 | 15,328.7 |
| 02/09(月) | 14,442 | 14,497 | 13,931 | 14,229 | 572,900 | 15,173.0 | 15,293.1 |
| 02/06(金) | 14,596 | 14,626 | 14,105 | 14,144 | 540,100 | 15,494.7 | - |
| 02/05(木) | 14,065 | 14,636 | 13,921 | 14,636 | 1,163,700 | 15,888.9 | - |
| 02/04(水) | 16,483 | 16,517 | 16,061 | 16,274 | 335,300 | 16,220.5 | - |
| 02/03(火) | 16,428 | 16,776 | 16,299 | 16,582 | 287,400 | 16,162.9 | - |
| 02/02(月) | 16,115 | 16,383 | 15,738 | 15,837 | 305,100 | 16,080.5 | - |
| 01/30(金) | 16,284 | 16,349 | 15,827 | 16,115 | 236,500 | 16,045.8 | - |
| 01/29(木) | 16,190 | 16,364 | 16,056 | 16,294 | 207,100 | 16,079.5 | - |
| 01/28(水) | 16,095 | 16,225 | 15,847 | 15,986 | 173,600 | 16,057.7 | - |
| 01/27(火) | 15,783 | 16,244 | 15,664 | 16,170 | 243,000 | 16,037.8 | - |
| 01/26(月) | 15,897 | 16,170 | 15,644 | 15,664 | 235,100 | 15,920.7 | - |
| 01/23(金) | 16,393 | 16,527 | 16,135 | 16,284 | 211,700 | 16,011.0 | - |
| 01/22(木) | 16,185 | 16,443 | 16,145 | 16,185 | 271,700 | 16,036.8 | - |
| 01/21(水) | 15,227 | 16,095 | 15,192 | 15,887 | 235,500 | 15,856.1 | - |
| 01/20(火) | 15,932 | 16,036 | 15,460 | 15,584 | 349,400 | 15,673.4 | - |
| 01/19(月) | 16,210 | 16,324 | 15,892 | 16,115 | 251,100 | 15,442.1 | - |
| 01/16(金) | 15,619 | 16,830 | 15,619 | 16,413 | 556,700 | 14,988.3 | - |
| 01/15(木) | 15,048 | 15,539 | 14,983 | 15,281 | 234,400 | 14,476.9 | - |
| 01/14(水) | 14,507 | 15,008 | 14,407 | 14,973 | 289,500 | 14,283.3 | - |
| 01/13(火) | 14,497 | 14,720 | 14,244 | 14,427 | 269,600 | 14,031.1 | - |
| 01/09(金) | 13,812 | 13,911 | 13,474 | 13,846 | 155,700 | 13,849.4 | - |
| 01/08(木) | 14,179 | 14,249 | 13,851 | 13,856 | 210,400 | - | - |
| 01/07(水) | 13,663 | 14,541 | 13,613 | 14,313 | 348,900 | - | - |
| 01/06(火) | 13,772 | 14,239 | 13,707 | 13,712 | 287,200 | - | - |
| 01/05(月) | 13,266 | 13,707 | 13,231 | 13,519 | 244,100 | - | - |
