?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 11,490 | 11,970 | 11,350 | 11,880 | 364,300 | 11,212.0 | 9,547.2 |
| 08/12(水) | 10,930 | 11,420 | 10,800 | 11,400 | 286,600 | 11,086.0 | 9,443.6 |
| 08/10(月) | 10,850 | 11,200 | 10,780 | 10,790 | 223,500 | 10,944.0 | 9,368.0 |
| 08/07(金) | 11,110 | 11,230 | 10,670 | 10,850 | 304,900 | 10,874.0 | 9,327.6 |
| 08/06(木) | 11,210 | 11,470 | 10,810 | 11,140 | 330,200 | 10,628.0 | 9,272.8 |
| 08/05(水) | 11,120 | 11,610 | 10,790 | 11,250 | 459,400 | 10,072.0 | 9,226.0 |
| 08/04(火) | 10,570 | 10,810 | 10,170 | 10,690 | 359,600 | 9,420.0 | 9,166.8 |
| 08/03(月) | 10,070 | 10,730 | 9,980 | 10,440 | 839,900 | 8,956.0 | 9,134.0 |
| 07/31(金) | 8,960 | 9,620 | 8,740 | 9,620 | 772,700 | 8,678.0 | 9,106.4 |
| 07/30(木) | 7,870 | 8,440 | 7,850 | 8,360 | 306,100 | 8,558.0 | 9,134.0 |
| 07/29(水) | 8,310 | 8,370 | 7,800 | 7,990 | 396,400 | 8,704.0 | 9,212.4 |
| 07/28(火) | 8,900 | 8,900 | 8,350 | 8,370 | 207,700 | 8,900.0 | 9,308.4 |
| 07/27(月) | 9,020 | 9,090 | 8,750 | 9,050 | 189,900 | 8,978.0 | 9,415.2 |
| 07/24(金) | 8,870 | 9,050 | 8,870 | 9,020 | 189,200 | 8,862.0 | 9,482.8 |
| 07/23(木) | 9,030 | 9,160 | 8,990 | 9,090 | 126,600 | 8,816.0 | 9,530.8 |
| 07/22(水) | 8,990 | 9,280 | 8,870 | 8,970 | 248,500 | 8,810.0 | 9,568.0 |
| 07/21(火) | 8,620 | 8,790 | 8,500 | 8,760 | 158,900 | 8,770.0 | 9,586.4 |
| 07/17(金) | 8,660 | 8,780 | 8,120 | 8,470 | 207,000 | 8,804.0 | 9,608.4 |
| 07/16(木) | 8,970 | 9,030 | 8,790 | 8,790 | 129,400 | 8,924.0 | 9,625.6 |
| 07/15(水) | 8,900 | 9,110 | 8,750 | 9,060 | 156,900 | 8,976.0 | 9,628.0 |
| 07/14(火) | 8,880 | 8,930 | 8,610 | 8,770 | 209,400 | 8,938.0 | 9,622.0 |
| 07/13(月) | 9,100 | 9,220 | 8,740 | 8,930 | 182,200 | 9,042.0 | 9,644.4 |
| 07/10(金) | 9,110 | 9,240 | 9,010 | 9,070 | 137,000 | 9,158.0 | 9,659.2 |
| 07/09(木) | 9,020 | 9,100 | 8,960 | 9,050 | 112,000 | 9,300.0 | 9,689.2 |
| 07/08(水) | 8,990 | 9,270 | 8,870 | 8,870 | 104,500 | 9,386.0 | 9,706.0 |
| 07/07(火) | 9,410 | 9,500 | 9,160 | 9,290 | 186,700 | 9,606.0 | 9,731.6 |
| 07/06(月) | 9,800 | 9,860 | 9,390 | 9,510 | 218,300 | 9,702.0 | 9,745.2 |
| 07/03(金) | 9,330 | 9,780 | 9,270 | 9,780 | 123,800 | 9,774.0 | 9,761.2 |
| 07/02(木) | 9,790 | 10,020 | 9,380 | 9,480 | 236,200 | 9,768.0 | 9,772.8 |
| 07/01(水) | 10,070 | 10,260 | 9,970 | 9,970 | 112,100 | 9,934.0 | 9,822.0 |
| 06/30(火) | 9,890 | 9,920 | 9,670 | 9,770 | 135,200 | 10,004.0 | 9,855.2 |
| 06/29(月) | 9,810 | 9,890 | 9,360 | 9,870 | 175,800 | 10,128.0 | 9,908.4 |
| 06/26(金) | 10,200 | 10,340 | 9,650 | 9,750 | 152,700 | 10,362.0 | 9,953.2 |
| 06/25(木) | 10,450 | 10,530 | 10,240 | 10,310 | 148,200 | 10,560.0 | 10,005.2 |
| 06/24(水) | 10,310 | 10,560 | 10,140 | 10,320 | 165,700 | 10,542.0 | 10,021.6 |
| 06/23(火) | 11,080 | 11,130 | 10,390 | 10,390 | 215,700 | 10,482.0 | 10,022.4 |
| 06/22(月) | 10,720 | 11,140 | 10,630 | 11,040 | 201,400 | 10,290.0 | 10,025.2 |
| 06/19(金) | 10,500 | 11,030 | 10,500 | 10,740 | 422,800 | 9,944.0 | 10,020.0 |
| 06/18(木) | 10,100 | 10,430 | 10,080 | 10,220 | 347,700 | 9,576.0 | 10,028.0 |
| 06/17(水) | 9,730 | 10,030 | 9,510 | 10,020 | 296,300 | 9,302.0 | 9,996.8 |
| 06/16(火) | 9,400 | 9,650 | 9,340 | 9,430 | 219,100 | 9,080.0 | 9,975.6 |
| 06/15(月) | 9,190 | 9,350 | 9,050 | 9,310 | 183,300 | 9,060.0 | 9,978.4 |
| 06/12(金) | 9,000 | 9,120 | 8,860 | 8,900 | 207,300 | 9,058.0 | 9,980.0 |
| 06/11(木) | 8,610 | 8,880 | 8,440 | 8,850 | 124,600 | 9,242.0 | 9,998.0 |
| 06/10(水) | 9,180 | 9,240 | 8,800 | 8,910 | 201,800 | 9,366.0 | 10,010.8 |
| 06/09(火) | 9,410 | 9,410 | 9,030 | 9,330 | 289,700 | 9,486.0 | 9,992.8 |
| 06/08(月) | 9,220 | 9,450 | 9,030 | 9,300 | 247,000 | 9,546.0 | 9,958.0 |
| 06/05(金) | 9,480 | 9,950 | 9,260 | 9,820 | 227,200 | 9,668.0 | 9,933.2 |
| 06/04(木) | 9,360 | 9,540 | 9,300 | 9,470 | 255,100 | 9,718.0 | 9,881.2 |
| 06/03(水) | 9,650 | 9,710 | 9,320 | 9,510 | 381,400 | 9,966.0 | 9,827.2 |
| 06/02(火) | 9,810 | 9,850 | 9,340 | 9,630 | 264,700 | 10,224.0 | 9,770.8 |
| 06/01(月) | 9,770 | 10,110 | 9,710 | 9,910 | 388,600 | 10,518.0 | 9,706.8 |
| 05/29(金) | 10,640 | 10,640 | 10,070 | 10,070 | 569,800 | 10,734.0 | 9,637.2 |
| 05/28(木) | 10,720 | 10,820 | 10,330 | 10,710 | 373,500 | 10,930.0 | 9,556.4 |
| 05/27(水) | 11,400 | 11,400 | 10,770 | 10,800 | 349,400 | 10,932.0 | 9,455.2 |
| 05/26(火) | 11,320 | 11,340 | 10,920 | 11,100 | 243,900 | 10,840.0 | 9,358.0 |
| 05/25(月) | 11,050 | 11,350 | 10,850 | 10,990 | 319,700 | 10,712.0 | 9,242.8 |
| 05/22(金) | 10,970 | 11,270 | 10,870 | 11,050 | 309,600 | 10,696.0 | 9,139.6 |
| 05/21(木) | 10,640 | 10,920 | 10,520 | 10,720 | 351,100 | 10,674.0 | 9,032.0 |
| 05/20(水) | 10,260 | 10,500 | 10,120 | 10,340 | 442,100 | 10,418.0 | 8,938.8 |
| 05/19(火) | 10,980 | 11,070 | 10,410 | 10,460 | 446,800 | 10,248.0 | 8,871.2 |
| 05/18(月) | 11,070 | 11,280 | 10,640 | 10,910 | 620,100 | 10,056.0 | 8,798.0 |
| 05/15(金) | 10,940 | 10,940 | 10,680 | 10,940 | 355,700 | 9,744.0 | 8,690.4 |
| 05/14(木) | 9,450 | 9,590 | 9,310 | 9,440 | 339,800 | 9,426.0 | 8,582.4 |
| 05/13(水) | 9,350 | 9,600 | 9,310 | 9,490 | 237,600 | 9,372.0 | 8,526.4 |
| 05/12(火) | 9,550 | 9,600 | 9,300 | 9,500 | 226,700 | 9,166.0 | 8,464.0 |
| 05/11(月) | 9,500 | 9,670 | 9,160 | 9,350 | 345,200 | 8,958.0 | 8,410.4 |
| 05/08(金) | 8,870 | 9,380 | 8,850 | 9,350 | 265,800 | 8,824.0 | 8,336.4 |
| 05/07(木) | 9,000 | 9,350 | 8,910 | 9,170 | 688,300 | 8,658.0 | 8,272.4 |
| 05/01(金) | 8,460 | 8,540 | 8,310 | 8,460 | 163,700 | 8,448.0 | 8,229.6 |
| 04/30(木) | 8,550 | 8,680 | 8,450 | 8,460 | 198,800 | 8,376.0 | 8,220.7 |
| 04/28(火) | 8,520 | 8,680 | 8,450 | 8,680 | 153,600 | 8,290.0 | 8,211.1 |
| 04/27(月) | 8,240 | 8,560 | 8,200 | 8,520 | 251,900 | 8,188.0 | 8,166.2 |
| 04/24(金) | 8,150 | 8,200 | 8,010 | 8,120 | 168,400 | 8,094.0 | 8,117.0 |
| 04/23(木) | 8,010 | 8,150 | 7,910 | 8,100 | 206,200 | 8,106.0 | 8,092.5 |
| 04/22(水) | 8,110 | 8,110 | 7,910 | 8,030 | 127,900 | 8,160.0 | 8,077.9 |
| 04/21(火) | 8,120 | 8,240 | 8,120 | 8,170 | 120,400 | 8,198.0 | 8,051.1 |
| 04/20(月) | 8,170 | 8,250 | 8,030 | 8,050 | 113,000 | 8,246.0 | 8,016.4 |
| 04/17(金) | 8,370 | 8,370 | 8,170 | 8,180 | 137,600 | 8,308.0 | 7,991.1 |
| 04/16(木) | 8,270 | 8,380 | 8,180 | 8,370 | 129,400 | 8,350.0 | 7,956.0 |
| 04/15(水) | 8,630 | 8,650 | 8,140 | 8,220 | 190,600 | 8,406.0 | 7,913.6 |
| 04/14(火) | 8,490 | 8,610 | 8,400 | 8,410 | 170,900 | 8,488.0 | 7,865.4 |
| 04/13(月) | 8,490 | 8,550 | 8,230 | 8,360 | 199,200 | 8,450.0 | 7,796.9 |
| 04/10(金) | 8,450 | 8,640 | 8,390 | 8,390 | 295,100 | 8,426.0 | 7,753.4 |
| 04/09(木) | 8,630 | 8,710 | 8,540 | 8,650 | 207,600 | 8,356.0 | 7,708.2 |
| 04/08(水) | 8,660 | 8,720 | 8,450 | 8,630 | 250,200 | 8,212.0 | 7,641.3 |
| 04/07(火) | 8,250 | 8,330 | 8,100 | 8,220 | 179,200 | 8,118.0 | 7,592.4 |
| 04/06(月) | 8,190 | 8,380 | 8,190 | 8,240 | 203,600 | 7,974.0 | 7,577.0 |
| 04/03(金) | 8,060 | 8,160 | 8,020 | 8,040 | 110,300 | 7,876.0 | 7,556.0 |
| 04/02(木) | 8,300 | 8,360 | 7,880 | 7,930 | 230,400 | 7,888.0 | 7,538.3 |
| 04/01(水) | 7,900 | 8,160 | 7,810 | 8,160 | 291,700 | 7,949.6 | 7,526.9 |
| 03/31(火) | 7,370 | 7,650 | 7,330 | 7,500 | 310,400 | 7,961.3 | 7,499.2 |
| 03/30(月) | 7,670 | 7,790 | 7,510 | 7,750 | 292,800 | 7,972.8 | 7,501.5 |
| 03/27(金) | 8,090 | 8,130 | 7,903 | 8,100 | 335,800 | 7,881.0 | 7,485.9 |
| 03/26(木) | 8,366 | 8,662 | 8,159 | 8,238 | 693,500 | 7,762.6 | 7,456.7 |
| 03/25(水) | 7,794 | 8,258 | 7,794 | 8,218 | 439,800 | 7,662.0 | 7,400.3 |
| 03/24(火) | 7,498 | 7,617 | 7,409 | 7,557 | 349,200 | 7,490.3 | 7,349.0 |
| 03/23(月) | 7,163 | 7,350 | 7,113 | 7,291 | 361,800 | 7,439.0 | 7,314.7 |
| 03/19(木) | 7,587 | 7,646 | 7,469 | 7,508 | 301,300 | 7,464.6 | 7,305.6 |
| 03/18(水) | 7,508 | 7,735 | 7,469 | 7,735 | 201,400 | 7,423.2 | 7,284.7 |
| 03/17(火) | 7,449 | 7,538 | 7,321 | 7,360 | 261,700 | 7,338.3 | 7,247.2 |
| 03/16(月) | 7,350 | 7,390 | 7,123 | 7,301 | 285,500 | 7,269.3 | 7,215.6 |
| 03/13(金) | 7,153 | 7,469 | 7,153 | 7,419 | 269,100 | 7,148.9 | 7,185.2 |
| 03/12(木) | 7,163 | 7,340 | 7,163 | 7,301 | 183,500 | 7,119.3 | 7,146.6 |
| 03/11(水) | 7,271 | 7,429 | 7,222 | 7,311 | 152,200 | 7,111.4 | 7,111.0 |
| 03/10(火) | 7,074 | 7,173 | 6,965 | 7,015 | 214,600 | 7,044.3 | 7,060.1 |
| 03/09(月) | 6,660 | 6,788 | 6,472 | 6,699 | 201,600 | 7,123.3 | 7,017.9 |
| 03/06(金) | 7,182 | 7,321 | 7,064 | 7,271 | 130,200 | 7,350.2 | 6,995.4 |
| 03/05(木) | 7,321 | 7,488 | 7,133 | 7,261 | 263,600 | 7,439.0 | 6,944.9 |
| 03/04(水) | 7,113 | 7,252 | 6,778 | 6,975 | 450,400 | 7,506.1 | 6,899.5 |
| 03/03(火) | 7,843 | 7,932 | 7,360 | 7,409 | 260,500 | 7,640.2 | 6,859.6 |
| 03/02(月) | 7,607 | 7,883 | 7,607 | 7,834 | 241,400 | 7,652.1 | 6,809.9 |
| 02/27(金) | 7,538 | 7,725 | 7,508 | 7,715 | 227,600 | 7,596.8 | 6,736.9 |
| 02/26(木) | 7,774 | 7,794 | 7,538 | 7,597 | 161,000 | 7,525.8 | 6,665.5 |
| 02/25(水) | 7,617 | 7,715 | 7,488 | 7,646 | 256,800 | 7,480.4 | 6,597.2 |
| 02/24(火) | 7,478 | 7,597 | 7,429 | 7,469 | 260,900 | 7,316.6 | 6,538.4 |
| 02/20(金) | 7,380 | 7,617 | 7,350 | 7,557 | 382,600 | 7,210.1 | 6,485.5 |
| 02/19(木) | 7,429 | 7,439 | 7,271 | 7,360 | 251,600 | 7,038.4 | 6,419.2 |
| 02/18(水) | 7,143 | 7,587 | 7,064 | 7,370 | 587,300 | 6,979.2 | 6,363.6 |
| 02/17(火) | 6,906 | 6,936 | 6,768 | 6,827 | 126,200 | 6,902.3 | 6,304.4 |
| 02/16(月) | 6,788 | 6,975 | 6,758 | 6,936 | 255,700 | 6,896.4 | 6,261.8 |
| 02/13(金) | 6,916 | 6,965 | 6,640 | 6,699 | 265,700 | 6,823.3 | 6,212.8 |
| 02/12(木) | 6,965 | 7,133 | 6,906 | 7,064 | 222,300 | 6,791.8 | 6,173.8 |
| 02/10(火) | 6,896 | 7,034 | 6,847 | 6,985 | 212,500 | 6,669.4 | 6,123.6 |
| 02/09(月) | 6,857 | 6,877 | 6,689 | 6,798 | 311,200 | 6,555.0 | 6,076.3 |
| 02/06(金) | 6,452 | 6,669 | 6,403 | 6,571 | 197,700 | 6,403.1 | - |
| 02/05(木) | 6,364 | 6,541 | 6,344 | 6,541 | 228,800 | 6,280.7 | - |
| 02/04(水) | 6,364 | 6,531 | 6,334 | 6,452 | 265,300 | 6,199.8 | - |
| 02/03(火) | 6,216 | 6,472 | 6,156 | 6,413 | 483,300 | 6,111.0 | - |
| 02/02(月) | 5,880 | 6,127 | 5,860 | 6,038 | 581,100 | 6,053.8 | - |
| 01/30(金) | 6,147 | 6,166 | 5,870 | 5,959 | 321,700 | 6,042.0 | - |
| 01/29(木) | 6,068 | 6,156 | 6,008 | 6,137 | 265,900 | 6,083.4 | - |
| 01/28(水) | 6,058 | 6,068 | 5,959 | 6,008 | 222,400 | 6,057.7 | - |
| 01/27(火) | 5,929 | 6,166 | 5,920 | 6,127 | 353,700 | 6,042.0 | - |
| 01/26(月) | 5,969 | 6,137 | 5,949 | 5,979 | 228,400 | 5,994.6 | - |
| 01/23(金) | 6,048 | 6,285 | 6,048 | 6,166 | 317,500 | 6,034.1 | - |
| 01/22(木) | 6,018 | 6,068 | 5,920 | 6,008 | 168,600 | 6,030.1 | - |
| 01/21(水) | 5,693 | 5,949 | 5,693 | 5,929 | 244,800 | 6,008.4 | - |
| 01/20(火) | 5,781 | 5,969 | 5,584 | 5,890 | 497,300 | 6,016.3 | - |
| 01/19(月) | 6,127 | 6,235 | 6,117 | 6,176 | 182,500 | 6,016.3 | - |
| 01/16(金) | 5,920 | 6,147 | 5,910 | 6,147 | 231,100 | 5,933.4 | - |
| 01/15(木) | 5,949 | 5,989 | 5,860 | 5,900 | 180,000 | 5,846.6 | - |
| 01/14(水) | 5,910 | 5,969 | 5,831 | 5,969 | 168,100 | 5,811.1 | - |
| 01/13(火) | 5,920 | 5,920 | 5,831 | 5,890 | 182,300 | 5,779.5 | - |
| 01/09(金) | 5,693 | 5,781 | 5,624 | 5,762 | 167,300 | 5,761.8 | - |
| 01/08(木) | 5,742 | 5,831 | 5,693 | 5,712 | 194,400 | - | - |
| 01/07(水) | 5,712 | 5,811 | 5,683 | 5,722 | 138,700 | - | - |
| 01/06(火) | 5,781 | 5,821 | 5,683 | 5,811 | 187,300 | - | - |
| 01/05(月) | 5,693 | 5,831 | 5,643 | 5,801 | 240,900 | - | - |
