?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 14,870 | 15,730 | 14,800 | 15,720 | 21,600 | 14,498.0 | 14,845.2 |
| 08/12(水) | 14,560 | 14,630 | 14,000 | 14,570 | 14,900 | 14,372.0 | 14,991.2 |
| 08/10(月) | 15,000 | 15,780 | 14,110 | 14,150 | 44,000 | 14,210.0 | 15,204.0 |
| 08/07(金) | 14,500 | 14,580 | 13,410 | 13,560 | 34,500 | 14,102.0 | 15,492.0 |
| 08/06(木) | 14,800 | 15,100 | 14,320 | 14,490 | 19,900 | 13,958.0 | 15,698.4 |
| 08/05(水) | 14,310 | 15,220 | 14,200 | 15,090 | 35,900 | 13,434.0 | 15,814.0 |
| 08/04(火) | 13,800 | 14,400 | 13,610 | 13,760 | 33,700 | 12,822.0 | 15,897.2 |
| 08/03(月) | 12,540 | 13,880 | 12,250 | 13,610 | 42,800 | 12,668.0 | 16,026.8 |
| 07/31(金) | 12,770 | 13,100 | 12,500 | 12,840 | 32,500 | 12,736.0 | 16,105.6 |
| 07/30(木) | 12,180 | 12,460 | 11,850 | 11,870 | 26,600 | 12,974.0 | 16,242.0 |
| 07/29(水) | 12,910 | 12,910 | 11,850 | 12,030 | 46,600 | 13,616.0 | 16,417.2 |
| 07/28(火) | 13,730 | 13,800 | 12,880 | 12,990 | 35,700 | 14,206.0 | 16,577.2 |
| 07/27(月) | 14,200 | 14,250 | 13,680 | 13,950 | 25,000 | 14,628.0 | 16,742.8 |
| 07/24(金) | 14,810 | 14,810 | 13,900 | 14,030 | 39,200 | 14,886.0 | 16,854.0 |
| 07/23(木) | 14,980 | 15,310 | 14,880 | 15,080 | 15,700 | 15,376.0 | 16,916.8 |
| 07/22(水) | 15,500 | 15,600 | 14,940 | 14,980 | 38,300 | 15,728.0 | 16,969.6 |
| 07/21(火) | 15,260 | 15,380 | 14,800 | 15,100 | 30,300 | 16,148.0 | 16,950.4 |
| 07/17(金) | 16,080 | 16,200 | 14,700 | 15,240 | 57,700 | 16,444.0 | 16,945.2 |
| 07/16(木) | 16,700 | 16,880 | 15,770 | 16,480 | 32,100 | 16,776.0 | 16,908.0 |
| 07/15(水) | 17,070 | 17,250 | 16,550 | 16,840 | 23,500 | 16,858.0 | 16,766.0 |
| 07/14(火) | 16,500 | 17,130 | 16,250 | 17,080 | 28,800 | 16,950.0 | 16,625.2 |
| 07/13(月) | 17,010 | 17,380 | 16,100 | 16,580 | 39,900 | 17,408.0 | 16,489.6 |
| 07/10(金) | 17,440 | 17,790 | 16,900 | 16,900 | 22,200 | 18,070.0 | 16,403.6 |
| 07/09(木) | 17,830 | 17,950 | 16,600 | 16,890 | 35,400 | 18,960.0 | 16,316.4 |
| 07/08(水) | 18,970 | 19,270 | 17,290 | 17,300 | 50,400 | 19,326.0 | 16,198.8 |
| 07/07(火) | 20,000 | 20,650 | 18,800 | 19,370 | 34,400 | 19,342.0 | 16,117.2 |
| 07/06(月) | 21,850 | 21,990 | 19,340 | 19,890 | 62,200 | 18,902.0 | 15,994.8 |
| 07/03(金) | 18,780 | 21,650 | 18,730 | 21,350 | 90,200 | 18,324.0 | 15,881.6 |
| 07/02(木) | 17,030 | 19,000 | 16,980 | 18,720 | 43,400 | 17,170.0 | 15,707.6 |
| 07/01(水) | 17,490 | 17,500 | 16,940 | 17,380 | 19,500 | 16,676.0 | 15,642.8 |
| 06/30(火) | 17,400 | 17,500 | 16,650 | 17,170 | 20,800 | 16,450.0 | 15,634.4 |
| 06/29(月) | 17,450 | 18,850 | 16,360 | 17,000 | 60,100 | 16,222.0 | 15,628.4 |
| 06/26(金) | 16,000 | 16,180 | 15,140 | 15,580 | 19,000 | 16,248.0 | 15,618.4 |
| 06/25(木) | 16,650 | 16,920 | 15,850 | 16,250 | 21,600 | 16,478.0 | 15,664.4 |
| 06/24(水) | 16,590 | 17,340 | 15,800 | 16,250 | 30,300 | 16,348.0 | 15,609.6 |
| 06/23(火) | 17,450 | 17,890 | 15,980 | 16,030 | 33,000 | 16,378.0 | 15,548.4 |
| 06/22(月) | 17,100 | 17,890 | 16,930 | 17,130 | 25,300 | 16,072.0 | 15,514.4 |
| 06/19(金) | 15,870 | 16,790 | 15,740 | 16,730 | 38,900 | 15,640.0 | 15,454.4 |
| 06/18(木) | 16,000 | 16,520 | 15,600 | 15,600 | 27,400 | 15,156.0 | 15,377.2 |
| 06/17(水) | 14,650 | 16,810 | 14,650 | 16,400 | 77,000 | 14,622.0 | 15,386.8 |
| 06/16(火) | 14,710 | 14,790 | 14,300 | 14,500 | 24,800 | 14,006.0 | 15,370.4 |
| 06/15(月) | 14,500 | 14,970 | 14,060 | 14,970 | 40,300 | 13,844.0 | 15,431.2 |
| 06/12(金) | 13,740 | 14,360 | 13,530 | 14,310 | 65,700 | 13,736.0 | 15,512.8 |
| 06/11(木) | 12,930 | 13,110 | 12,610 | 12,930 | 32,600 | 13,818.0 | 15,636.8 |
| 06/10(水) | 13,640 | 13,890 | 13,000 | 13,320 | 33,800 | 14,022.0 | 15,820.0 |
| 06/09(火) | 14,430 | 14,500 | 13,680 | 13,690 | 37,900 | 14,410.0 | 15,988.0 |
| 06/08(月) | 13,820 | 14,430 | 13,460 | 14,430 | 46,200 | 14,934.0 | 16,159.2 |
| 06/05(金) | 14,250 | 15,280 | 14,200 | 14,720 | 51,200 | 15,460.0 | 16,322.4 |
| 06/04(木) | 14,870 | 14,970 | 13,950 | 13,950 | 42,700 | 15,916.0 | 16,415.6 |
| 06/03(水) | 16,310 | 16,590 | 15,150 | 15,260 | 34,400 | 16,546.0 | 16,585.6 |
| 06/02(火) | 16,920 | 16,920 | 15,990 | 16,310 | 19,700 | 16,928.0 | 16,615.2 |
| 06/01(月) | 17,310 | 17,410 | 16,730 | 17,060 | 15,500 | 17,070.0 | 16,482.8 |
| 05/29(金) | 17,000 | 17,450 | 16,620 | 17,000 | 13,800 | 17,008.0 | 16,332.8 |
| 05/28(木) | 17,290 | 17,290 | 16,500 | 17,100 | 16,200 | 16,954.0 | 16,181.6 |
| 05/27(水) | 17,600 | 17,600 | 16,720 | 17,170 | 19,500 | 16,510.0 | 15,989.2 |
| 05/26(火) | 16,950 | 17,290 | 16,220 | 17,020 | 23,300 | 16,020.0 | 15,801.2 |
| 05/25(月) | 16,880 | 16,880 | 16,100 | 16,750 | 36,300 | 15,652.0 | 15,590.0 |
| 05/22(金) | 15,300 | 16,730 | 15,300 | 16,730 | 37,900 | 15,428.0 | 15,418.0 |
| 05/21(木) | 15,180 | 15,290 | 14,840 | 14,880 | 14,900 | 15,042.0 | 15,247.2 |
| 05/20(水) | 15,200 | 15,200 | 14,100 | 14,720 | 30,000 | 15,234.0 | 15,114.4 |
| 05/19(火) | 15,820 | 15,920 | 15,010 | 15,180 | 24,100 | 15,488.0 | 14,991.6 |
| 05/18(月) | 14,500 | 15,750 | 14,220 | 15,630 | 43,400 | 15,656.0 | 14,864.0 |
| 05/15(金) | 15,790 | 16,230 | 14,450 | 14,800 | 58,200 | 15,932.0 | 14,676.4 |
| 05/14(木) | 16,220 | 16,290 | 15,600 | 15,840 | 22,700 | 16,454.0 | 14,522.4 |
| 05/13(水) | 16,390 | 16,660 | 15,750 | 15,990 | 31,900 | 16,788.0 | 14,306.4 |
| 05/12(火) | 17,660 | 17,860 | 16,020 | 16,020 | 55,200 | 17,094.0 | 14,090.4 |
| 05/11(月) | 17,670 | 17,670 | 16,970 | 17,010 | 17,200 | 17,484.0 | 13,929.2 |
| 05/08(金) | 17,520 | 17,800 | 16,820 | 17,410 | 26,900 | 17,784.0 | 13,680.8 |
| 05/07(木) | 17,860 | 18,170 | 17,510 | 17,510 | 27,100 | 17,712.0 | 13,435.6 |
| 05/01(金) | 18,020 | 18,390 | 17,520 | 17,520 | 21,700 | 17,850.0 | 13,180.0 |
| 04/30(木) | 18,390 | 18,940 | 17,970 | 17,970 | 31,900 | 17,546.0 | 12,935.2 |
| 04/28(火) | 17,050 | 18,800 | 17,050 | 18,510 | 55,300 | 16,552.0 | 12,707.4 |
| 04/27(月) | 18,250 | 18,470 | 16,630 | 17,050 | 77,100 | 15,512.0 | 12,445.3 |
| 04/24(金) | 17,600 | 19,480 | 17,500 | 18,200 | 219,300 | 14,746.0 | 12,254.7 |
| 04/23(木) | 16,000 | 16,000 | 16,000 | 16,000 | 10,400 | 13,564.0 | 12,061.6 |
| 04/22(水) | 13,220 | 13,220 | 12,760 | 13,000 | 17,900 | 12,858.0 | 11,933.3 |
| 04/21(火) | 13,520 | 13,560 | 13,080 | 13,310 | 20,800 | 12,606.0 | 11,888.0 |
| 04/20(月) | 12,560 | 13,280 | 12,360 | 13,220 | 44,700 | 12,434.0 | 11,885.7 |
| 04/17(金) | 12,720 | 12,730 | 12,100 | 12,290 | 15,500 | 12,282.0 | 11,896.2 |
| 04/16(木) | 11,980 | 12,590 | 11,800 | 12,470 | 32,800 | 12,136.0 | 11,903.6 |
| 04/15(水) | 12,660 | 12,850 | 11,600 | 11,740 | 50,800 | 11,972.0 | 11,920.5 |
| 04/14(火) | 12,840 | 13,040 | 12,360 | 12,450 | 37,600 | 12,022.0 | 11,929.2 |
| 04/13(月) | 11,510 | 12,550 | 11,460 | 12,460 | 53,400 | 11,720.0 | 11,895.9 |
| 04/10(金) | 11,700 | 12,100 | 11,550 | 11,560 | 42,900 | 11,418.0 | 11,852.7 |
| 04/09(木) | 11,800 | 11,810 | 11,230 | 11,650 | 41,700 | 11,194.0 | 11,812.8 |
| 04/08(水) | 11,400 | 12,000 | 11,220 | 11,990 | 56,500 | 10,982.0 | 11,709.5 |
| 04/07(火) | 11,220 | 11,460 | 10,710 | 10,940 | 39,100 | 10,982.0 | 11,619.3 |
| 04/06(月) | 10,570 | 11,130 | 10,440 | 10,950 | 40,700 | 10,954.0 | 11,591.8 |
| 04/03(金) | 10,770 | 11,180 | 10,440 | 10,440 | 53,900 | 11,020.0 | 11,546.8 |
| 04/02(木) | 11,970 | 11,970 | 10,570 | 10,590 | 103,900 | 11,156.0 | 11,514.6 |
| 04/01(水) | 11,370 | 11,990 | 11,040 | 11,990 | 42,600 | 11,317.8 | 11,491.6 |
| 03/31(火) | 10,790 | 11,470 | 10,400 | 10,800 | 59,700 | 11,375.0 | 11,402.2 |
| 03/30(月) | 10,540 | 11,380 | 10,420 | 11,280 | 53,500 | 11,606.4 | 11,389.9 |
| 03/27(金) | 11,180 | 11,937 | 11,110 | 11,120 | 51,900 | 11,807.5 | 11,354.8 |
| 03/26(木) | 12,256 | 12,276 | 11,309 | 11,399 | 73,000 | 12,257.9 | 11,266.3 |
| 03/25(水) | 12,375 | 12,664 | 12,186 | 12,276 | 57,500 | 12,536.9 | 11,141.1 |
| 03/24(火) | 13,003 | 13,222 | 11,798 | 11,957 | 105,000 | 12,455.2 | 10,982.1 |
| 03/23(月) | 13,950 | 13,950 | 11,758 | 12,286 | 243,900 | 12,714.3 | 10,815.5 |
| 03/19(木) | 12,784 | 14,299 | 12,585 | 13,372 | 301,600 | 12,953.4 | 10,642.5 |
| 03/18(水) | 12,017 | 13,292 | 11,419 | 12,794 | 182,500 | 12,774.1 | 10,438.9 |
| 03/17(火) | 13,482 | 13,701 | 11,867 | 11,867 | 117,100 | 12,794.0 | 10,267.9 |
| 03/16(月) | 14,079 | 14,946 | 12,933 | 13,252 | 191,500 | 12,811.9 | 10,090.1 |
| 03/13(金) | 12,336 | 13,681 | 12,176 | 13,482 | 158,400 | 12,485.1 | 9,849.8 |
| 03/12(木) | 12,953 | 14,059 | 12,206 | 12,475 | 199,700 | 12,064.6 | 9,603.1 |
| 03/11(水) | 12,804 | 13,830 | 12,286 | 12,894 | 160,700 | 11,682.0 | 9,384.6 |
| 03/10(火) | 11,608 | 12,326 | 11,160 | 11,957 | 130,600 | 10,916.7 | 9,142.3 |
| 03/09(月) | 10,482 | 11,847 | 10,482 | 11,618 | 162,900 | 10,472.3 | 8,937.9 |
| 03/06(金) | 11,459 | 11,827 | 10,990 | 11,379 | 205,900 | 10,199.3 | 8,751.7 |
| 03/05(木) | 9,934 | 10,562 | 9,894 | 10,562 | 70,900 | 9,888.4 | 8,564.0 |
| 03/04(水) | 9,496 | 9,874 | 8,978 | 9,067 | 63,200 | 9,703.1 | 8,408.6 |
| 03/03(火) | 10,333 | 10,512 | 9,715 | 9,735 | 48,700 | 9,892.4 | 8,324.1 |
| 03/02(月) | 9,745 | 10,562 | 9,556 | 10,253 | 58,300 | 9,896.4 | 8,230.8 |
| 02/27(金) | 9,536 | 9,914 | 9,536 | 9,825 | 21,600 | 9,944.2 | 8,120.0 |
| 02/26(木) | 10,014 | 10,064 | 9,466 | 9,635 | 56,600 | 10,059.8 | 8,026.7 |
| 02/25(水) | 9,984 | 10,243 | 9,665 | 10,014 | 93,600 | 9,914.3 | 7,945.8 |
| 02/24(火) | 10,193 | 10,482 | 9,586 | 9,755 | 140,900 | 9,565.6 | 7,853.0 |
| 02/20(金) | 11,000 | 12,625 | 9,476 | 10,492 | 1,020,800 | 9,274.6 | 7,779.2 |
| 02/19(木) | 9,655 | 10,403 | 9,356 | 10,403 | 166,600 | 8,734.6 | 7,678.0 |
| 02/18(水) | 8,470 | 9,018 | 8,470 | 8,908 | 50,800 | 8,246.3 | 7,579.5 |
| 02/17(火) | 8,330 | 8,420 | 8,061 | 8,270 | 20,500 | 8,120.8 | 7,548.1 |
| 02/16(月) | 7,872 | 8,300 | 7,842 | 8,300 | 25,800 | 8,170.6 | 7,538.5 |
| 02/13(金) | 7,961 | 7,961 | 7,613 | 7,792 | 11,700 | 7,995.2 | 7,529.7 |
| 02/12(木) | 8,300 | 8,310 | 7,912 | 7,961 | 14,900 | 7,885.6 | 7,550.0 |
| 02/10(火) | 8,460 | 8,669 | 8,101 | 8,280 | 34,400 | 7,756.1 | 7,564.0 |
| 02/09(月) | 8,171 | 8,659 | 8,021 | 8,519 | 143,300 | 7,503.0 | 7,561.2 |
| 02/06(金) | 7,294 | 7,423 | 7,005 | 7,423 | 16,400 | 7,166.2 | - |
| 02/05(木) | 7,314 | 7,314 | 7,114 | 7,244 | 9,000 | 7,050.6 | - |
| 02/04(水) | 7,094 | 7,334 | 7,094 | 7,314 | 13,000 | 6,994.8 | - |
| 02/03(火) | 7,035 | 7,035 | 6,885 | 7,015 | 5,000 | 6,869.3 | - |
| 02/02(月) | 6,815 | 7,015 | 6,815 | 6,835 | 8,700 | 6,801.5 | - |
| 01/30(金) | 7,035 | 7,035 | 6,786 | 6,845 | 6,900 | 6,825.5 | - |
| 01/29(木) | 6,786 | 7,015 | 6,626 | 6,965 | 15,000 | 6,937.1 | - |
| 01/28(水) | 6,666 | 6,696 | 6,566 | 6,686 | 7,700 | 7,040.7 | - |
| 01/27(火) | 6,975 | 6,975 | 6,636 | 6,676 | 14,100 | 7,202.1 | - |
| 01/26(月) | 7,344 | 7,344 | 6,955 | 6,955 | 25,500 | 7,389.4 | - |
| 01/23(金) | 7,503 | 7,503 | 7,393 | 7,403 | 8,900 | 7,536.9 | - |
| 01/22(木) | 7,573 | 7,633 | 7,463 | 7,483 | 11,600 | 7,638.5 | - |
| 01/21(水) | 7,573 | 7,573 | 7,393 | 7,493 | 11,300 | 7,734.2 | - |
| 01/20(火) | 7,762 | 7,762 | 7,593 | 7,613 | 8,700 | 7,823.9 | - |
| 01/19(月) | 7,802 | 7,931 | 7,692 | 7,692 | 11,500 | 7,925.5 | - |
| 01/16(金) | 7,971 | 7,991 | 7,832 | 7,912 | 8,400 | 7,993.3 | - |
| 01/15(木) | 7,912 | 7,961 | 7,862 | 7,961 | 12,700 | 8,027.1 | - |
| 01/14(水) | 8,131 | 8,131 | 7,842 | 7,941 | 21,000 | 8,094.9 | - |
| 01/13(火) | 8,171 | 8,370 | 8,051 | 8,121 | 95,400 | 8,168.6 | - |
| 01/09(金) | 8,081 | 8,091 | 7,991 | 8,031 | 4,300 | 8,186.6 | - |
| 01/08(木) | 8,171 | 8,260 | 8,031 | 8,081 | 8,300 | - | - |
| 01/07(水) | 8,201 | 8,420 | 8,201 | 8,300 | 4,600 | - | - |
| 01/06(火) | 8,250 | 8,320 | 8,220 | 8,310 | 2,800 | - | - |
| 01/05(月) | 8,300 | 8,310 | 8,191 | 8,210 | 5,000 | - | - |
