?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 14,990 | 15,085 | 14,760 | 14,970 | 725,000 | 14,610.0 | 13,383.2 |
| 08/12(水) | 14,680 | 14,725 | 14,320 | 14,490 | 729,500 | 14,616.0 | 13,313.0 |
| 08/10(月) | 14,930 | 15,190 | 14,630 | 14,630 | 761,500 | 14,537.0 | 13,272.6 |
| 08/07(金) | 14,400 | 14,755 | 14,055 | 14,630 | 839,100 | 14,437.0 | 13,229.0 |
| 08/06(木) | 14,945 | 15,065 | 14,300 | 14,330 | 995,800 | 14,368.0 | 13,181.0 |
| 08/05(水) | 14,540 | 15,240 | 14,225 | 15,000 | 1,205,400 | 14,041.0 | 13,171.6 |
| 08/04(火) | 14,110 | 14,390 | 13,625 | 14,095 | 1,439,800 | 13,450.0 | 13,112.2 |
| 08/03(月) | 14,010 | 14,475 | 13,825 | 14,130 | 1,937,300 | 13,115.0 | 13,097.2 |
| 07/31(金) | 15,095 | 15,100 | 14,025 | 14,285 | 2,945,200 | 12,886.0 | 13,079.2 |
| 07/30(木) | 11,875 | 12,850 | 11,805 | 12,695 | 1,756,300 | 12,614.0 | 13,079.4 |
| 07/29(水) | 12,450 | 12,460 | 11,675 | 12,045 | 1,243,800 | 12,711.0 | 13,159.2 |
| 07/28(火) | 12,685 | 12,700 | 12,165 | 12,420 | 1,299,600 | 12,889.0 | 13,261.4 |
| 07/27(月) | 13,125 | 13,125 | 12,605 | 12,985 | 656,500 | 12,920.0 | 13,360.8 |
| 07/24(金) | 12,995 | 13,030 | 12,745 | 12,925 | 732,200 | 12,745.0 | 13,428.0 |
| 07/23(木) | 13,125 | 13,295 | 12,940 | 13,180 | 758,100 | 12,699.0 | 13,496.4 |
| 07/22(水) | 13,045 | 13,275 | 12,890 | 12,935 | 879,000 | 12,653.0 | 13,543.4 |
| 07/21(火) | 12,410 | 12,685 | 12,120 | 12,575 | 873,700 | 12,618.0 | 13,601.0 |
| 07/17(金) | 12,395 | 12,425 | 11,705 | 12,110 | 1,250,000 | 12,667.0 | 13,672.4 |
| 07/16(木) | 12,750 | 12,830 | 12,605 | 12,695 | 768,600 | 12,851.0 | 13,728.6 |
| 07/15(水) | 12,870 | 12,965 | 12,570 | 12,950 | 869,200 | 12,907.0 | 13,753.0 |
| 07/14(火) | 12,765 | 12,830 | 12,400 | 12,760 | 905,100 | 12,901.0 | 13,765.8 |
| 07/13(月) | 13,075 | 13,360 | 12,675 | 12,820 | 724,000 | 12,992.0 | 13,814.4 |
| 07/10(金) | 13,275 | 13,290 | 12,935 | 13,030 | 628,900 | 13,124.0 | 13,858.4 |
| 07/09(木) | 13,175 | 13,400 | 12,805 | 12,975 | 723,300 | 13,226.0 | 13,950.2 |
| 07/08(水) | 12,810 | 13,295 | 12,770 | 12,920 | 1,001,500 | 13,317.0 | 14,028.6 |
| 07/07(火) | 13,325 | 13,425 | 13,070 | 13,215 | 823,800 | 13,552.0 | 14,101.8 |
| 07/06(月) | 13,610 | 13,800 | 13,340 | 13,480 | 704,800 | 13,612.0 | 14,161.0 |
| 07/03(金) | 13,050 | 13,540 | 12,960 | 13,540 | 833,000 | 13,660.0 | 14,244.2 |
| 07/02(木) | 13,290 | 13,580 | 13,165 | 13,430 | 826,000 | 13,688.0 | 14,320.2 |
| 07/01(水) | 13,815 | 14,445 | 13,660 | 14,095 | 1,258,500 | 13,860.0 | 14,389.2 |
| 06/30(火) | 13,900 | 13,995 | 13,380 | 13,515 | 1,008,300 | 13,979.0 | 14,478.0 |
| 06/29(月) | 13,715 | 13,755 | 13,000 | 13,720 | 1,051,800 | 14,196.0 | 14,628.4 |
| 06/26(金) | 14,225 | 14,330 | 13,325 | 13,680 | 980,400 | 14,433.0 | 14,763.6 |
| 06/25(木) | 14,900 | 14,995 | 14,290 | 14,290 | 803,600 | 14,630.0 | 14,867.6 |
| 06/24(水) | 14,590 | 14,855 | 14,415 | 14,690 | 842,000 | 14,699.0 | 14,909.2 |
| 06/23(火) | 15,145 | 15,315 | 14,525 | 14,600 | 1,113,000 | 14,632.0 | 14,884.2 |
| 06/22(月) | 14,625 | 15,030 | 14,420 | 14,905 | 743,200 | 14,587.0 | 14,884.4 |
| 06/19(金) | 14,935 | 15,080 | 14,525 | 14,665 | 1,642,500 | 14,478.0 | 14,879.2 |
| 06/18(木) | 14,380 | 14,965 | 14,370 | 14,635 | 950,400 | 14,248.0 | 14,898.0 |
| 06/17(水) | 14,245 | 14,490 | 14,070 | 14,355 | 828,000 | 13,982.0 | 14,930.0 |
| 06/16(火) | 14,425 | 14,685 | 14,265 | 14,375 | 787,100 | 13,765.0 | 14,974.6 |
| 06/15(月) | 14,005 | 14,405 | 13,830 | 14,360 | 804,500 | 13,685.0 | 14,996.6 |
| 06/12(金) | 13,905 | 13,905 | 13,350 | 13,515 | 946,000 | 13,597.0 | 15,022.4 |
| 06/11(木) | 12,670 | 13,320 | 12,510 | 13,305 | 958,300 | 13,959.0 | 15,073.8 |
| 06/10(水) | 13,500 | 13,760 | 13,055 | 13,270 | 1,324,900 | 14,285.0 | 15,103.0 |
| 06/09(火) | 14,150 | 14,230 | 13,565 | 13,975 | 1,290,900 | 14,581.0 | 15,099.4 |
| 06/08(月) | 13,870 | 14,515 | 13,730 | 13,920 | 1,447,800 | 14,725.0 | 15,063.8 |
| 06/05(金) | 14,990 | 15,370 | 14,700 | 15,325 | 999,800 | 15,053.0 | 15,013.0 |
| 06/04(木) | 14,750 | 15,115 | 14,655 | 14,935 | 1,206,500 | 15,076.0 | 14,921.6 |
| 06/03(水) | 14,595 | 15,035 | 14,550 | 14,750 | 1,329,500 | 15,120.0 | 14,812.6 |
| 06/02(火) | 15,160 | 15,170 | 14,280 | 14,695 | 1,794,300 | 15,433.0 | 14,708.8 |
| 06/01(月) | 15,440 | 15,900 | 15,320 | 15,560 | 1,182,100 | 15,949.0 | 14,590.2 |
| 05/29(金) | 15,460 | 15,500 | 14,850 | 15,440 | 1,857,800 | 16,257.0 | 14,450.2 |
| 05/28(木) | 15,175 | 15,365 | 14,765 | 15,155 | 2,324,800 | 16,425.0 | 14,303.8 |
| 05/27(水) | 17,675 | 17,760 | 16,315 | 16,315 | 1,568,700 | 16,460.0 | 14,176.0 |
| 05/26(火) | 17,795 | 17,800 | 16,920 | 17,275 | 1,130,300 | 16,010.0 | 14,013.0 |
| 05/25(月) | 16,830 | 17,370 | 16,640 | 17,100 | 1,148,800 | 15,476.0 | 13,780.8 |
| 05/22(金) | 15,430 | 16,685 | 15,405 | 16,280 | 1,528,400 | 15,011.0 | 13,564.2 |
| 05/21(木) | 14,610 | 15,455 | 14,515 | 15,330 | 1,079,000 | 14,782.0 | 13,368.4 |
| 05/20(水) | 14,305 | 14,500 | 13,875 | 14,065 | 906,700 | 14,803.0 | 13,211.0 |
| 05/19(火) | 14,895 | 15,335 | 14,495 | 14,605 | 773,300 | 15,084.0 | 13,092.6 |
| 05/18(月) | 14,995 | 15,135 | 14,710 | 14,775 | 792,100 | 15,148.0 | 12,953.6 |
| 05/15(金) | 15,570 | 15,730 | 14,840 | 15,135 | 1,511,400 | 15,194.0 | 12,781.2 |
| 05/14(木) | 15,750 | 15,880 | 15,340 | 15,435 | 776,700 | 15,127.0 | 12,599.2 |
| 05/13(水) | 14,920 | 15,550 | 14,850 | 15,470 | 1,104,400 | 14,847.0 | 12,413.4 |
| 05/12(火) | 14,920 | 15,235 | 14,570 | 14,925 | 1,289,900 | 14,389.0 | 12,225.2 |
| 05/11(月) | 15,330 | 15,425 | 14,645 | 15,005 | 1,499,400 | 14,021.0 | 12,082.8 |
| 05/08(金) | 14,035 | 15,050 | 14,035 | 14,800 | 2,045,000 | 13,550.0 | 11,905.8 |
| 05/07(木) | 13,760 | 14,165 | 13,675 | 14,035 | 1,721,600 | 13,198.0 | 11,747.0 |
| 05/01(金) | 12,970 | 13,650 | 12,945 | 13,180 | 1,536,600 | 12,833.0 | 11,638.0 |
| 04/30(木) | 12,885 | 13,425 | 12,725 | 13,085 | 2,329,700 | 12,628.0 | 11,564.1 |
| 04/28(火) | 13,045 | 13,145 | 12,520 | 12,650 | 1,411,200 | 12,357.0 | 11,492.1 |
| 04/27(月) | 13,090 | 13,230 | 12,800 | 13,040 | 1,684,700 | 12,239.0 | 11,416.8 |
| 04/24(金) | 12,280 | 12,380 | 12,000 | 12,210 | 735,100 | 11,987.0 | 11,311.4 |
| 04/23(木) | 11,855 | 12,520 | 11,675 | 12,155 | 1,340,200 | 11,937.0 | 11,264.7 |
| 04/22(水) | 11,915 | 11,965 | 11,590 | 11,730 | 1,137,800 | 11,954.0 | 11,243.0 |
| 04/21(火) | 11,805 | 12,220 | 11,780 | 12,060 | 835,300 | 11,902.0 | 11,221.3 |
| 04/20(月) | 12,000 | 12,050 | 11,760 | 11,780 | 715,000 | 11,827.0 | 11,184.8 |
| 04/17(金) | 12,210 | 12,220 | 11,960 | 11,960 | 520,700 | 11,748.0 | 11,164.9 |
| 04/16(木) | 11,500 | 12,240 | 11,500 | 12,240 | 934,900 | 11,635.0 | 11,131.2 |
| 04/15(水) | 11,985 | 11,985 | 11,455 | 11,470 | 628,400 | 11,408.0 | 11,087.9 |
| 04/14(火) | 11,550 | 11,810 | 11,490 | 11,685 | 669,100 | 11,340.0 | 11,064.3 |
| 04/13(月) | 11,245 | 11,545 | 11,185 | 11,385 | 593,000 | 11,096.0 | 11,013.5 |
| 04/10(金) | 11,330 | 11,555 | 11,235 | 11,395 | 775,100 | 10,936.0 | 11,009.7 |
| 04/09(木) | 11,160 | 11,230 | 11,040 | 11,105 | 640,900 | 10,815.0 | 11,034.7 |
| 04/08(水) | 11,065 | 11,130 | 10,820 | 11,130 | 982,200 | 10,747.0 | 11,069.7 |
| 04/07(火) | 10,695 | 10,755 | 10,455 | 10,465 | 716,700 | 10,794.0 | 11,138.3 |
| 04/06(月) | 10,780 | 10,820 | 10,585 | 10,585 | 691,500 | 10,817.0 | 11,258.3 |
| 04/03(金) | 10,770 | 10,950 | 10,715 | 10,790 | 760,800 | 10,866.0 | 11,386.0 |
| 04/02(木) | 11,470 | 11,505 | 10,765 | 10,765 | 694,500 | 10,970.2 | 11,485.3 |
| 04/01(水) | 11,250 | 11,380 | 11,090 | 11,365 | 677,800 | 11,083.4 | 11,586.4 |
| 03/31(火) | 10,530 | 10,840 | 10,430 | 10,580 | 743,600 | 11,067.6 | 11,652.0 |
| 03/30(月) | 10,580 | 10,845 | 10,495 | 10,830 | 843,700 | 11,104.9 | 11,727.0 |
| 03/27(金) | 11,098 | 11,370 | 10,930 | 11,311 | 692,300 | 11,019.8 | 11,770.4 |
| 03/26(木) | 11,455 | 11,549 | 11,202 | 11,331 | 579,700 | 10,966.3 | 11,789.4 |
| 03/25(水) | 11,187 | 11,301 | 11,108 | 11,286 | 791,200 | 11,022.8 | 11,785.8 |
| 03/24(火) | 10,786 | 10,836 | 10,514 | 10,766 | 771,800 | 11,003.0 | 11,787.0 |
| 03/23(月) | 10,504 | 10,633 | 10,192 | 10,405 | 986,600 | 11,079.2 | 11,802.7 |
| 03/19(木) | 11,316 | 11,450 | 11,024 | 11,044 | 1,146,000 | 11,254.6 | 11,842.1 |
| 03/18(水) | 11,296 | 11,772 | 11,276 | 11,613 | 647,400 | 11,269.4 | 11,863.1 |
| 03/17(火) | 11,365 | 11,440 | 11,123 | 11,187 | 499,400 | 11,178.3 | 11,835.9 |
| 03/16(月) | 11,232 | 11,420 | 10,989 | 11,148 | 594,200 | 11,116.9 | 11,815.3 |
| 03/13(金) | 10,875 | 11,385 | 10,870 | 11,281 | 833,300 | 10,970.3 | 11,781.7 |
| 03/12(木) | 11,009 | 11,271 | 10,905 | 11,118 | 874,700 | 10,972.3 | 11,750.8 |
| 03/11(水) | 11,271 | 11,395 | 11,157 | 11,157 | 767,800 | 11,152.5 | 11,752.4 |
| 03/10(火) | 10,781 | 11,058 | 10,637 | 10,880 | 1,155,400 | 11,316.9 | 11,730.4 |
| 03/09(月) | 10,103 | 10,425 | 9,939 | 10,415 | 1,890,400 | 11,710.2 | 11,730.6 |
| 03/06(金) | 11,791 | 11,930 | 11,143 | 11,291 | 2,251,500 | 12,320.3 | 11,779.5 |
| 03/05(木) | 12,509 | 12,559 | 11,811 | 12,019 | 991,300 | 12,817.5 | 11,794.2 |
| 03/04(水) | 12,074 | 12,495 | 11,559 | 11,980 | 1,588,900 | 13,068.1 | 11,770.8 |
| 03/03(火) | 13,569 | 13,639 | 12,712 | 12,846 | 836,900 | 13,330.5 | 11,738.1 |
| 03/02(月) | 13,183 | 13,579 | 13,119 | 13,465 | 704,800 | 13,362.2 | 11,680.0 |
| 02/27(金) | 13,223 | 13,777 | 13,158 | 13,777 | 1,203,500 | 13,160.2 | 11,584.8 |
| 02/26(木) | 13,812 | 13,812 | 13,193 | 13,272 | 1,010,700 | 12,787.8 | 11,481.0 |
| 02/25(水) | 13,559 | 13,619 | 13,198 | 13,292 | 1,212,400 | 12,490.6 | 11,408.5 |
| 02/24(火) | 12,396 | 13,024 | 12,158 | 13,005 | 1,528,000 | 12,080.6 | 11,372.0 |
| 02/20(金) | 11,999 | 12,455 | 11,811 | 12,455 | 1,110,300 | 11,742.8 | 11,344.9 |
| 02/19(木) | 11,786 | 12,024 | 11,697 | 11,915 | 781,100 | 11,483.3 | 11,338.9 |
| 02/18(水) | 11,484 | 11,851 | 11,450 | 11,786 | 787,200 | 11,378.4 | 11,366.1 |
| 02/17(火) | 11,316 | 11,316 | 11,153 | 11,242 | 487,100 | 11,334.8 | 11,389.8 |
| 02/16(月) | 11,212 | 11,346 | 11,157 | 11,316 | 583,700 | 11,273.4 | 11,412.4 |
| 02/13(金) | 11,252 | 11,385 | 11,049 | 11,157 | 791,400 | 11,144.6 | 11,433.2 |
| 02/12(木) | 11,479 | 11,668 | 11,252 | 11,390 | 1,210,100 | 10,974.3 | 11,467.3 |
| 02/10(火) | 11,192 | 11,618 | 11,034 | 11,569 | 1,225,100 | 10,798.0 | 11,496.0 |
| 02/09(月) | 10,964 | 10,994 | 10,811 | 10,935 | 974,200 | 10,715.7 | 11,512.3 |
| 02/06(金) | 10,132 | 10,722 | 10,127 | 10,672 | 1,310,500 | 10,650.4 | - |
| 02/05(木) | 9,807 | 10,380 | 9,806 | 10,306 | 1,718,700 | 10,693.0 | - |
| 02/04(水) | 11,049 | 11,098 | 10,459 | 10,509 | 1,620,900 | 10,959.4 | - |
| 02/03(火) | 11,113 | 11,257 | 11,014 | 11,157 | 1,129,800 | 11,189.2 | - |
| 02/02(月) | 10,915 | 11,143 | 10,598 | 10,608 | 1,006,800 | 11,244.6 | - |
| 01/30(金) | 11,395 | 11,440 | 10,737 | 10,885 | 1,658,400 | 11,355.6 | - |
| 01/29(木) | 11,772 | 11,866 | 11,479 | 11,638 | 966,100 | 11,457.6 | - |
| 01/28(水) | 11,638 | 11,658 | 11,450 | 11,658 | 922,700 | 11,346.7 | - |
| 01/27(火) | 11,341 | 11,549 | 11,261 | 11,435 | 894,400 | 11,251.6 | - |
| 01/26(月) | 11,222 | 11,400 | 11,108 | 11,162 | 788,200 | 11,256.5 | - |
| 01/23(金) | 11,162 | 11,410 | 11,053 | 11,395 | 835,800 | 11,500.2 | - |
| 01/22(木) | 11,479 | 11,484 | 11,083 | 11,083 | 1,023,400 | 11,686.4 | - |
| 01/21(水) | 11,162 | 11,509 | 11,143 | 11,182 | 1,222,900 | 11,931.0 | - |
| 01/20(火) | 11,885 | 11,915 | 11,425 | 11,460 | 1,401,400 | 12,213.3 | - |
| 01/19(月) | 12,183 | 12,425 | 12,183 | 12,381 | 568,600 | 12,397.5 | - |
| 01/16(金) | 12,277 | 12,391 | 12,004 | 12,326 | 747,000 | 12,282.6 | - |
| 01/15(木) | 12,401 | 12,569 | 12,089 | 12,306 | 1,073,000 | 12,184.6 | - |
| 01/14(水) | 12,618 | 12,717 | 12,475 | 12,594 | 833,900 | 12,125.2 | - |
| 01/13(火) | 12,371 | 12,633 | 12,183 | 12,381 | 1,038,600 | 12,028.1 | - |
| 01/09(金) | 11,772 | 11,985 | 11,514 | 11,806 | 625,400 | 11,946.9 | - |
| 01/08(木) | 12,039 | 12,128 | 11,836 | 11,836 | 586,100 | - | - |
| 01/07(水) | 12,004 | 12,257 | 11,940 | 12,009 | 642,100 | - | - |
| 01/06(火) | 12,093 | 12,158 | 11,895 | 12,108 | 581,000 | - | - |
| 01/05(月) | 12,098 | 12,168 | 11,930 | 11,975 | 680,100 | - | - |
