?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 12,300 | 12,840 | 11,940 | 12,840 | 296,000 | 11,972.0 | 11,299.2 |
| 08/13(木) | 12,020 | 12,440 | 11,980 | 12,000 | 204,800 | 11,904.0 | 11,254.8 |
| 08/12(水) | 11,660 | 11,870 | 11,450 | 11,770 | 123,600 | 12,090.0 | 11,255.2 |
| 08/10(月) | 11,800 | 11,920 | 11,590 | 11,650 | 65,800 | 11,982.0 | 11,296.0 |
| 08/07(金) | 12,500 | 12,650 | 11,250 | 11,600 | 154,100 | 11,762.0 | 11,385.2 |
| 08/06(木) | 12,480 | 13,010 | 11,930 | 12,500 | 191,900 | 11,492.0 | 11,449.6 |
| 08/05(水) | 12,290 | 13,280 | 12,140 | 12,930 | 321,700 | 10,742.0 | 11,521.6 |
| 08/04(火) | 10,680 | 11,350 | 10,490 | 11,230 | 139,100 | 9,906.0 | 11,542.0 |
| 08/03(月) | 10,340 | 10,750 | 9,990 | 10,550 | 193,200 | 9,602.0 | 11,606.4 |
| 07/31(金) | 10,100 | 10,250 | 9,880 | 10,250 | 77,200 | 9,664.0 | 11,712.8 |
| 07/30(木) | 8,760 | 9,270 | 8,450 | 8,750 | 199,600 | 9,880.0 | 11,850.4 |
| 07/29(水) | 9,660 | 9,780 | 8,320 | 8,750 | 251,500 | 10,420.0 | 12,013.2 |
| 07/28(火) | 10,080 | 10,150 | 9,630 | 9,710 | 111,700 | 10,946.0 | 12,177.2 |
| 07/27(月) | 11,260 | 11,260 | 10,510 | 10,860 | 136,300 | 11,200.0 | 12,371.2 |
| 07/24(金) | 11,200 | 11,450 | 11,090 | 11,330 | 76,300 | 11,144.0 | 12,446.4 |
| 07/23(木) | 11,660 | 11,790 | 11,430 | 11,450 | 76,900 | 11,264.0 | 12,505.6 |
| 07/22(水) | 11,530 | 12,220 | 11,330 | 11,380 | 165,200 | 11,480.0 | 12,525.6 |
| 07/21(火) | 10,690 | 11,050 | 10,180 | 10,980 | 138,900 | 11,524.0 | 12,565.2 |
| 07/17(金) | 11,030 | 11,160 | 10,070 | 10,580 | 189,400 | 11,602.0 | 12,555.6 |
| 07/16(木) | 12,320 | 13,030 | 11,760 | 11,930 | 198,100 | 11,918.0 | 12,521.6 |
| 07/15(水) | 11,890 | 12,590 | 11,780 | 12,530 | 115,000 | 11,888.0 | 12,408.4 |
| 07/14(火) | 11,100 | 11,700 | 11,000 | 11,600 | 78,700 | 11,728.0 | 12,277.6 |
| 07/13(月) | 11,860 | 12,350 | 11,270 | 11,370 | 81,600 | 11,810.0 | 12,193.2 |
| 07/10(金) | 12,320 | 12,850 | 12,160 | 12,160 | 107,200 | 12,094.0 | 12,119.2 |
| 07/09(木) | 12,330 | 12,380 | 11,660 | 11,780 | 68,100 | 12,438.0 | 12,062.8 |
| 07/08(水) | 11,710 | 12,160 | 11,210 | 11,730 | 116,400 | 12,724.0 | 12,016.0 |
| 07/07(火) | 12,660 | 12,720 | 11,760 | 12,010 | 128,900 | 13,238.0 | 11,982.0 |
| 07/06(月) | 13,880 | 13,880 | 12,720 | 12,790 | 124,000 | 13,524.0 | 11,940.8 |
| 07/03(金) | 12,680 | 13,880 | 12,360 | 13,880 | 139,500 | 13,534.0 | 11,870.8 |
| 07/02(木) | 13,200 | 13,590 | 12,690 | 13,210 | 204,600 | 13,400.0 | 11,770.0 |
| 07/01(水) | 13,840 | 14,370 | 13,770 | 14,300 | 144,000 | 13,496.0 | 11,701.6 |
| 06/30(火) | 13,300 | 13,800 | 12,980 | 13,440 | 166,400 | 13,200.0 | 11,606.4 |
| 06/29(月) | 13,280 | 13,430 | 12,290 | 12,840 | 151,700 | 13,082.0 | 11,542.4 |
| 06/26(金) | 13,390 | 13,550 | 12,550 | 13,210 | 142,000 | 13,426.0 | 11,502.0 |
| 06/25(木) | 13,720 | 14,050 | 13,170 | 13,690 | 169,600 | 13,332.0 | 11,407.6 |
| 06/24(水) | 12,800 | 13,350 | 12,390 | 12,820 | 134,100 | 13,156.0 | 11,294.0 |
| 06/23(火) | 14,490 | 14,490 | 12,850 | 12,850 | 211,800 | 12,982.0 | 11,199.6 |
| 06/22(月) | 13,390 | 14,960 | 13,390 | 14,560 | 279,400 | 12,886.0 | 11,116.0 |
| 06/19(金) | 13,400 | 13,400 | 12,480 | 12,740 | 149,800 | 12,122.0 | 10,992.4 |
| 06/18(木) | 11,890 | 13,600 | 11,890 | 12,810 | 275,700 | 11,520.0 | 10,959.6 |
| 06/17(水) | 11,890 | 12,550 | 11,650 | 11,950 | 178,800 | 10,778.0 | 10,960.0 |
| 06/16(火) | 11,340 | 12,620 | 10,910 | 12,370 | 352,700 | 10,240.0 | 10,955.6 |
| 06/15(月) | 10,550 | 10,740 | 10,110 | 10,740 | 145,700 | 9,664.0 | 10,936.0 |
| 06/12(金) | 9,550 | 9,970 | 9,530 | 9,730 | 110,300 | 9,420.0 | 10,962.8 |
| 06/11(木) | 8,820 | 9,210 | 8,510 | 9,100 | 93,400 | 9,624.0 | 11,034.8 |
| 06/10(水) | 9,190 | 9,540 | 9,090 | 9,260 | 90,800 | 9,926.0 | 11,122.8 |
| 06/09(火) | 9,670 | 9,750 | 9,290 | 9,490 | 115,200 | 10,250.0 | 11,161.6 |
| 06/08(月) | 9,700 | 9,850 | 9,380 | 9,520 | 139,000 | 10,548.0 | 11,189.6 |
| 06/05(金) | 10,480 | 10,820 | 10,110 | 10,750 | 70,900 | 10,852.0 | 11,210.4 |
| 06/04(木) | 10,690 | 10,950 | 10,580 | 10,610 | 47,400 | 10,974.0 | 11,187.6 |
| 06/03(水) | 11,170 | 11,670 | 10,850 | 10,880 | 79,500 | 11,152.0 | 11,147.2 |
| 06/02(火) | 10,950 | 11,200 | 10,280 | 10,980 | 105,600 | 11,360.0 | 11,088.4 |
| 06/01(月) | 11,150 | 11,350 | 10,840 | 11,040 | 95,500 | 11,532.0 | 11,041.6 |
| 05/29(金) | 11,800 | 11,800 | 11,250 | 11,360 | 87,600 | 11,690.0 | 10,983.2 |
| 05/28(木) | 11,620 | 11,750 | 11,060 | 11,500 | 99,600 | 11,588.0 | 10,913.2 |
| 05/27(水) | 12,060 | 12,440 | 11,600 | 11,920 | 149,000 | 11,458.0 | 10,843.6 |
| 05/26(火) | 11,830 | 11,940 | 11,350 | 11,840 | 123,900 | 11,166.0 | 10,777.6 |
| 05/25(月) | 11,400 | 11,850 | 11,280 | 11,830 | 187,800 | 10,950.0 | 10,714.4 |
| 05/22(金) | 11,270 | 11,420 | 10,760 | 10,850 | 124,800 | 10,878.0 | 10,674.4 |
| 05/21(木) | 10,820 | 11,100 | 10,470 | 10,850 | 149,500 | 11,092.0 | 10,648.0 |
| 05/20(水) | 10,580 | 10,580 | 9,860 | 10,460 | 154,500 | 11,486.0 | 10,613.2 |
| 05/19(火) | 11,600 | 11,770 | 10,470 | 10,760 | 206,700 | 11,762.0 | 10,576.8 |
| 05/18(月) | 13,120 | 13,280 | 11,200 | 11,470 | 301,300 | 11,986.0 | 10,521.6 |
| 05/15(金) | 12,950 | 13,150 | 11,610 | 11,920 | 207,900 | 11,974.0 | 10,390.4 |
| 05/14(木) | 12,280 | 13,470 | 12,180 | 12,820 | 263,300 | 11,896.0 | 10,242.4 |
| 05/13(水) | 11,290 | 11,870 | 11,190 | 11,840 | 91,200 | 11,592.0 | 10,056.0 |
| 05/12(火) | 11,630 | 12,340 | 11,500 | 11,880 | 162,000 | 11,270.0 | 9,903.2 |
| 05/11(月) | 12,400 | 12,400 | 11,360 | 11,410 | 175,400 | 10,932.0 | 9,761.2 |
| 05/08(金) | 11,100 | 11,600 | 11,000 | 11,530 | 90,500 | 10,658.0 | 9,608.8 |
| 05/07(木) | 11,300 | 11,600 | 10,980 | 11,300 | 188,200 | 10,388.0 | 9,461.2 |
| 05/01(金) | 10,220 | 10,290 | 10,060 | 10,230 | 56,700 | 10,048.0 | 9,333.6 |
| 04/30(木) | 10,060 | 10,440 | 10,060 | 10,190 | 85,700 | 9,884.0 | 9,264.4 |
| 04/28(火) | 10,060 | 10,280 | 9,910 | 10,040 | 75,700 | 9,808.0 | 9,216.4 |
| 04/27(月) | 10,050 | 10,340 | 9,710 | 10,180 | 167,700 | 9,716.0 | 9,150.8 |
| 04/24(金) | 9,420 | 9,740 | 9,420 | 9,600 | 51,800 | 9,602.0 | 9,063.2 |
| 04/23(木) | 9,960 | 10,010 | 9,320 | 9,410 | 102,900 | 9,634.0 | 9,026.0 |
| 04/22(水) | 9,510 | 9,820 | 9,510 | 9,810 | 77,100 | 9,806.0 | 9,015.2 |
| 04/21(火) | 9,700 | 9,850 | 9,440 | 9,580 | 86,000 | 9,896.0 | 8,964.0 |
| 04/20(月) | 9,860 | 9,870 | 9,590 | 9,610 | 76,500 | 10,146.0 | 8,939.2 |
| 04/17(金) | 10,180 | 10,200 | 9,760 | 9,760 | 80,300 | 10,262.0 | 8,905.6 |
| 04/16(木) | 10,510 | 11,000 | 10,180 | 10,270 | 174,800 | 10,306.0 | 8,879.6 |
| 04/15(水) | 11,010 | 11,020 | 10,150 | 10,260 | 156,600 | 10,162.0 | 8,840.4 |
| 04/14(火) | 10,640 | 11,060 | 10,590 | 10,830 | 207,800 | 9,986.0 | 8,783.2 |
| 04/13(月) | 9,880 | 10,370 | 9,860 | 10,190 | 130,100 | 9,458.0 | 8,679.6 |
| 04/10(金) | 9,830 | 10,100 | 9,800 | 9,980 | 130,800 | 9,064.0 | 8,641.2 |
| 04/09(木) | 9,230 | 9,550 | 9,050 | 9,550 | 149,100 | 8,700.0 | 8,598.8 |
| 04/08(水) | 8,940 | 9,380 | 8,780 | 9,380 | 152,300 | 8,394.0 | 8,550.4 |
| 04/07(火) | 8,370 | 8,480 | 8,090 | 8,190 | 42,000 | 8,184.0 | 8,535.6 |
| 04/06(月) | 8,180 | 8,430 | 8,180 | 8,220 | 41,200 | 8,066.0 | 8,607.6 |
| 04/03(金) | 8,140 | 8,270 | 8,090 | 8,160 | 62,700 | 7,990.0 | 8,670.4 |
| 04/02(木) | 8,530 | 8,630 | 7,950 | 8,020 | 104,500 | 7,980.0 | 8,748.0 |
| 04/01(水) | 8,050 | 8,330 | 8,000 | 8,330 | 110,700 | 8,076.0 | 8,810.8 |
| 03/31(火) | 7,460 | 7,770 | 7,300 | 7,600 | 105,000 | 8,208.0 | 8,843.6 |
| 03/30(月) | 7,660 | 7,850 | 7,540 | 7,840 | 99,600 | 8,368.0 | 8,897.6 |
| 03/27(金) | 8,200 | 8,270 | 7,870 | 8,110 | 148,100 | 8,398.0 | 8,942.8 |
| 03/26(木) | 8,840 | 8,990 | 8,370 | 8,500 | 135,900 | 8,510.0 | 8,982.4 |
| 03/25(水) | 8,850 | 9,030 | 8,760 | 8,990 | 115,600 | 8,638.0 | 9,018.4 |
| 03/24(火) | 8,600 | 8,600 | 8,100 | 8,400 | 135,100 | 8,546.0 | 9,044.8 |
| 03/23(月) | 8,220 | 8,370 | 7,830 | 7,990 | 148,500 | 8,658.0 | 9,082.4 |
| 03/19(木) | 8,840 | 8,900 | 8,570 | 8,670 | 99,400 | 8,814.0 | 9,158.8 |
| 03/18(水) | 8,720 | 9,140 | 8,680 | 9,140 | 146,800 | 8,902.0 | 9,148.0 |
| 03/17(火) | 9,370 | 9,400 | 8,470 | 8,530 | 137,900 | 8,932.0 | 9,102.4 |
| 03/16(月) | 8,680 | 9,080 | 8,680 | 8,960 | 103,000 | 8,992.0 | 9,048.8 |
| 03/13(金) | 8,770 | 8,920 | 8,690 | 8,770 | 93,000 | 8,848.0 | 8,982.4 |
| 03/12(木) | 9,140 | 9,350 | 8,910 | 9,110 | 68,600 | 8,940.0 | 8,921.2 |
| 03/11(水) | 9,120 | 9,520 | 9,000 | 9,290 | 117,400 | 8,902.0 | 8,851.6 |
| 03/10(火) | 8,600 | 8,900 | 8,580 | 8,830 | 122,000 | 8,712.0 | 8,756.8 |
| 03/09(月) | 8,330 | 8,380 | 7,750 | 8,240 | 197,700 | 8,748.0 | 8,699.6 |
| 03/06(金) | 8,770 | 9,230 | 8,720 | 9,230 | 119,700 | 9,098.0 | 8,663.6 |
| 03/05(木) | 8,860 | 9,320 | 8,790 | 8,920 | 146,000 | 9,210.0 | 8,593.6 |
| 03/04(水) | 8,620 | 9,070 | 8,080 | 8,340 | 272,900 | 9,446.0 | 8,541.6 |
| 03/03(火) | 9,910 | 10,140 | 9,010 | 9,010 | 219,800 | 9,696.0 | 8,500.0 |
| 03/02(月) | 9,500 | 10,050 | 9,420 | 9,990 | 119,400 | 9,724.0 | 8,437.6 |
| 02/27(金) | 9,650 | 9,790 | 9,470 | 9,790 | 115,600 | 9,516.0 | 8,339.6 |
| 02/26(木) | 9,830 | 10,280 | 9,110 | 10,100 | 231,400 | 9,352.0 | 8,232.0 |
| 02/25(水) | 9,360 | 9,930 | 9,270 | 9,590 | 149,700 | 9,152.0 | 8,103.2 |
| 02/24(火) | 8,850 | 9,330 | 8,650 | 9,150 | 148,000 | 9,114.0 | 8,000.8 |
| 02/20(金) | 9,000 | 9,250 | 8,850 | 8,950 | 78,400 | 9,214.0 | 7,920.0 |
| 02/19(木) | 9,070 | 9,150 | 8,910 | 8,970 | 81,000 | 9,292.0 | 7,836.8 |
| 02/18(水) | 9,440 | 9,450 | 9,060 | 9,100 | 87,100 | 9,478.0 | 7,748.4 |
| 02/17(火) | 9,520 | 9,600 | 9,110 | 9,400 | 115,100 | 9,338.0 | 7,649.2 |
| 02/16(月) | 9,640 | 10,100 | 9,470 | 9,650 | 218,200 | 9,058.0 | 7,531.2 |
| 02/13(金) | 9,750 | 10,890 | 9,250 | 9,340 | 393,100 | 8,566.0 | 7,401.2 |
| 02/12(木) | 9,900 | 9,900 | 9,900 | 9,900 | 36,900 | 8,158.0 | 7,285.6 |
| 02/10(火) | 7,930 | 8,400 | 7,900 | 8,400 | 203,600 | 7,626.0 | 7,147.2 |
| 02/09(月) | 7,700 | 8,030 | 7,650 | 8,000 | 192,900 | 7,420.0 | 7,067.6 |
| 02/06(金) | 7,050 | 7,280 | 6,950 | 7,190 | 91,400 | 7,204.0 | - |
| 02/05(木) | 7,140 | 7,380 | 7,110 | 7,300 | 84,000 | 7,246.0 | - |
| 02/04(水) | 7,240 | 7,300 | 7,170 | 7,240 | 51,900 | 7,254.0 | - |
| 02/03(火) | 7,160 | 7,420 | 7,120 | 7,370 | 67,300 | 7,302.0 | - |
| 02/02(月) | 7,110 | 7,380 | 6,870 | 6,920 | 107,600 | 7,352.0 | - |
| 01/30(金) | 7,240 | 7,490 | 7,220 | 7,400 | 59,300 | 7,428.0 | - |
| 01/29(木) | 7,610 | 7,640 | 7,310 | 7,340 | 77,600 | 7,438.0 | - |
| 01/28(水) | 7,650 | 7,650 | 7,330 | 7,480 | 63,500 | 7,478.0 | - |
| 01/27(火) | 7,320 | 7,670 | 7,290 | 7,620 | 91,400 | 7,402.0 | - |
| 01/26(月) | 7,300 | 7,420 | 7,160 | 7,300 | 70,500 | 7,254.0 | - |
| 01/23(金) | 7,480 | 7,550 | 7,380 | 7,450 | 53,900 | 7,200.0 | - |
| 01/22(木) | 7,360 | 7,680 | 7,260 | 7,540 | 178,300 | 7,136.0 | - |
| 01/21(水) | 6,680 | 7,230 | 6,680 | 7,100 | 101,100 | 7,002.0 | - |
| 01/20(火) | 7,030 | 7,040 | 6,860 | 6,880 | 38,700 | 6,934.0 | - |
| 01/19(月) | 6,990 | 7,120 | 6,810 | 7,030 | 63,100 | 6,882.0 | - |
| 01/16(金) | 6,950 | 7,160 | 6,930 | 7,130 | 109,200 | 6,766.0 | - |
| 01/15(木) | 6,720 | 6,870 | 6,660 | 6,870 | 48,000 | 6,620.0 | - |
| 01/14(水) | 6,600 | 6,770 | 6,590 | 6,760 | 40,300 | 6,536.0 | - |
| 01/13(火) | 6,750 | 6,770 | 6,610 | 6,620 | 69,300 | 6,472.0 | - |
| 01/09(金) | 6,420 | 6,450 | 6,290 | 6,450 | 28,900 | 6,430.0 | - |
| 01/08(木) | 6,490 | 6,620 | 6,380 | 6,400 | 53,800 | - | - |
| 01/07(水) | 6,440 | 6,600 | 6,360 | 6,450 | 63,800 | - | - |
| 01/06(火) | 6,500 | 6,550 | 6,330 | 6,440 | 36,500 | - | - |
| 01/05(月) | 6,370 | 6,520 | 6,360 | 6,410 | 59,600 | - | - |
