?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 9,397 | 9,527 | 9,290 | 9,404 | 432,700 | 9,107.0 | 9,292.6 |
| 08/12(水) | 9,086 | 9,227 | 9,030 | 9,159 | 425,400 | 9,106.4 | 9,297.2 |
| 08/10(月) | 8,929 | 9,240 | 8,929 | 9,145 | 401,300 | 9,024.4 | 9,321.5 |
| 08/07(金) | 9,079 | 9,110 | 8,646 | 8,779 | 646,200 | 8,914.8 | 9,358.9 |
| 08/06(木) | 9,101 | 9,238 | 8,944 | 9,048 | 367,200 | 8,888.6 | 9,402.7 |
| 08/05(水) | 9,138 | 9,463 | 9,066 | 9,401 | 593,000 | 8,693.8 | 9,486.0 |
| 08/04(火) | 8,597 | 8,816 | 8,594 | 8,749 | 518,600 | 8,378.6 | 9,523.7 |
| 08/03(月) | 8,394 | 8,750 | 8,360 | 8,597 | 582,200 | 8,292.8 | 9,583.8 |
| 07/31(金) | 8,707 | 8,867 | 8,407 | 8,648 | 872,100 | 8,433.6 | 9,648.5 |
| 07/30(木) | 7,975 | 8,250 | 7,796 | 8,074 | 802,000 | 8,628.4 | 9,719.2 |
| 07/29(水) | 8,321 | 8,558 | 7,629 | 7,825 | 883,600 | 9,010.8 | 9,793.3 |
| 07/28(火) | 8,851 | 8,889 | 8,280 | 8,320 | 730,800 | 9,405.8 | 9,877.4 |
| 07/27(月) | 9,447 | 9,486 | 9,105 | 9,301 | 729,100 | 9,701.8 | 9,956.2 |
| 07/24(金) | 9,836 | 9,898 | 9,512 | 9,622 | 398,700 | 9,741.4 | 9,994.4 |
| 07/23(木) | 9,936 | 10,300 | 9,819 | 9,986 | 335,500 | 9,878.0 | 10,011.3 |
| 07/22(水) | 10,100 | 10,240 | 9,800 | 9,800 | 297,400 | 9,974.8 | 9,986.1 |
| 07/21(火) | 9,649 | 9,858 | 9,359 | 9,800 | 394,200 | 9,990.2 | 9,954.8 |
| 07/17(金) | 10,005 | 10,245 | 9,219 | 9,499 | 650,500 | 10,024.6 | 9,933.1 |
| 07/16(木) | 10,205 | 10,475 | 9,960 | 10,305 | 453,400 | 10,123.6 | 9,906.2 |
| 07/15(水) | 10,030 | 10,540 | 9,997 | 10,470 | 423,000 | 9,938.2 | 9,823.5 |
| 07/14(火) | 9,822 | 9,977 | 9,606 | 9,877 | 657,400 | 9,676.4 | 9,733.2 |
| 07/13(月) | 9,994 | 10,495 | 9,889 | 9,972 | 633,900 | 9,604.8 | 9,671.0 |
| 07/10(金) | 9,770 | 10,240 | 9,694 | 9,994 | 576,500 | 9,564.0 | 9,599.0 |
| 07/09(木) | 9,311 | 9,480 | 9,220 | 9,378 | 347,200 | 9,581.2 | 9,552.4 |
| 07/08(水) | 9,201 | 9,509 | 9,123 | 9,161 | 464,000 | 9,680.2 | 9,540.5 |
| 07/07(火) | 9,673 | 9,798 | 9,425 | 9,519 | 564,000 | 10,074.0 | 9,541.5 |
| 07/06(月) | 10,080 | 10,120 | 9,651 | 9,768 | 295,400 | 10,239.2 | 9,517.2 |
| 07/03(金) | 9,738 | 10,080 | 9,522 | 10,080 | 522,700 | 10,335.6 | 9,485.4 |
| 07/02(木) | 10,175 | 10,425 | 9,855 | 9,873 | 737,400 | 10,362.6 | 9,462.4 |
| 07/01(水) | 10,620 | 11,130 | 10,485 | 11,130 | 616,100 | 10,471.0 | 9,459.4 |
| 06/30(火) | 10,550 | 10,555 | 10,240 | 10,345 | 504,000 | 10,230.4 | 9,402.8 |
| 06/29(月) | 10,220 | 10,370 | 9,790 | 10,250 | 438,100 | 10,147.2 | 9,372.4 |
| 06/26(金) | 10,250 | 10,700 | 10,200 | 10,215 | 768,200 | 10,155.2 | 9,350.4 |
| 06/25(木) | 10,380 | 10,595 | 10,240 | 10,415 | 539,600 | 10,163.2 | 9,317.6 |
| 06/24(水) | 9,858 | 10,150 | 9,838 | 9,927 | 829,800 | 10,089.2 | 9,269.0 |
| 06/23(火) | 10,510 | 10,510 | 9,819 | 9,929 | 883,500 | 9,975.0 | 9,228.1 |
| 06/22(月) | 10,245 | 10,500 | 10,130 | 10,290 | 534,200 | 9,792.8 | 9,200.3 |
| 06/19(金) | 10,495 | 10,730 | 10,200 | 10,255 | 797,500 | 9,586.2 | 9,173.0 |
| 06/18(木) | 9,450 | 10,235 | 9,425 | 10,045 | 824,100 | 9,300.6 | 9,142.3 |
| 06/17(水) | 8,877 | 9,402 | 8,877 | 9,356 | 499,700 | 8,938.8 | 9,141.7 |
| 06/16(火) | 9,300 | 9,368 | 9,018 | 9,018 | 522,800 | 8,710.2 | 9,185.0 |
| 06/15(月) | 9,200 | 9,294 | 9,076 | 9,257 | 443,300 | 8,571.0 | 9,277.1 |
| 06/12(金) | 8,635 | 8,971 | 8,626 | 8,827 | 571,700 | 8,354.2 | 9,339.4 |
| 06/11(木) | 8,070 | 8,312 | 7,925 | 8,236 | 459,900 | 8,354.6 | 9,410.4 |
| 06/10(水) | 8,272 | 8,373 | 8,136 | 8,213 | 389,600 | 8,523.4 | 9,500.3 |
| 06/09(火) | 8,323 | 8,386 | 8,056 | 8,322 | 467,500 | 8,717.8 | 9,564.7 |
| 06/08(月) | 8,129 | 8,351 | 8,067 | 8,173 | 627,800 | 8,836.0 | 9,622.3 |
| 06/05(金) | 8,632 | 8,982 | 8,581 | 8,829 | 585,800 | 8,995.8 | 9,699.0 |
| 06/04(木) | 9,035 | 9,242 | 9,011 | 9,080 | 387,200 | 9,130.8 | 9,749.8 |
| 06/03(水) | 9,174 | 9,370 | 9,012 | 9,185 | 498,200 | 9,274.8 | 9,777.5 |
| 06/02(火) | 8,850 | 8,930 | 8,538 | 8,913 | 606,400 | 9,380.4 | 9,795.3 |
| 06/01(月) | 9,220 | 9,293 | 8,835 | 8,972 | 788,100 | 9,515.2 | 9,833.4 |
| 05/29(金) | 9,910 | 9,942 | 9,504 | 9,504 | 753,000 | 9,660.6 | 9,865.9 |
| 05/28(木) | 9,563 | 9,879 | 9,477 | 9,800 | 685,800 | 9,639.0 | 9,876.1 |
| 05/27(水) | 9,799 | 10,025 | 9,713 | 9,713 | 809,000 | 9,518.8 | 9,872.7 |
| 05/26(火) | 9,802 | 9,950 | 9,427 | 9,587 | 635,200 | 9,357.2 | 9,882.2 |
| 05/25(月) | 9,613 | 9,738 | 9,587 | 9,699 | 579,800 | 9,286.6 | 9,892.8 |
| 05/22(金) | 9,349 | 9,588 | 9,341 | 9,396 | 519,600 | 9,268.4 | 9,904.6 |
| 05/21(木) | 9,205 | 9,346 | 9,060 | 9,199 | 522,200 | 9,286.4 | 9,923.9 |
| 05/20(水) | 9,183 | 9,183 | 8,836 | 8,905 | 632,500 | 9,452.6 | 9,951.6 |
| 05/19(火) | 9,557 | 9,620 | 9,158 | 9,234 | 592,500 | 9,759.6 | 9,978.2 |
| 05/18(月) | 9,601 | 9,665 | 9,320 | 9,608 | 556,000 | 10,176.8 | 9,997.1 |
| 05/15(金) | 10,065 | 10,170 | 9,358 | 9,486 | 812,100 | 10,418.2 | 9,969.5 |
| 05/14(木) | 10,380 | 10,380 | 10,020 | 10,030 | 720,800 | 10,641.0 | 9,944.4 |
| 05/13(水) | 10,190 | 11,125 | 10,185 | 10,440 | 1,325,800 | 10,732.0 | 9,892.9 |
| 05/12(火) | 11,115 | 11,420 | 10,880 | 11,320 | 778,800 | 10,608.4 | 9,815.0 |
| 05/11(月) | 10,900 | 10,975 | 10,710 | 10,815 | 343,100 | 10,296.8 | 9,713.0 |
| 05/08(金) | 10,240 | 10,600 | 10,230 | 10,600 | 331,600 | 10,151.8 | 9,606.5 |
| 05/07(木) | 10,355 | 10,705 | 10,260 | 10,485 | 518,600 | 10,051.8 | 9,526.3 |
| 05/01(金) | 9,912 | 9,968 | 9,803 | 9,822 | 174,500 | 9,909.4 | 9,463.5 |
| 04/30(木) | 10,020 | 10,130 | 9,712 | 9,762 | 326,000 | 9,870.8 | 9,438.4 |
| 04/28(火) | 10,025 | 10,170 | 9,996 | 10,090 | 297,200 | 9,891.6 | 9,420.4 |
| 04/27(月) | 9,923 | 10,125 | 9,813 | 10,100 | 318,900 | 9,830.6 | 9,371.3 |
| 04/24(金) | 9,929 | 9,960 | 9,773 | 9,773 | 271,700 | 9,762.2 | 9,313.2 |
| 04/23(木) | 9,966 | 10,030 | 9,492 | 9,629 | 283,800 | 9,750.6 | 9,289.1 |
| 04/22(水) | 9,777 | 9,970 | 9,724 | 9,866 | 343,600 | 9,815.0 | 9,286.4 |
| 04/21(火) | 9,815 | 9,914 | 9,720 | 9,785 | 254,800 | 9,812.0 | 9,259.4 |
| 04/20(月) | 9,864 | 9,864 | 9,680 | 9,758 | 296,300 | 9,854.2 | 9,235.8 |
| 04/17(金) | 9,951 | 9,951 | 9,692 | 9,715 | 234,400 | 9,878.2 | 9,211.0 |
| 04/16(木) | 9,981 | 10,050 | 9,870 | 9,951 | 266,600 | 9,913.4 | 9,192.8 |
| 04/15(水) | 10,120 | 10,120 | 9,803 | 9,851 | 351,800 | 9,837.4 | 9,179.6 |
| 04/14(火) | 10,220 | 10,240 | 9,996 | 9,996 | 274,500 | 9,808.2 | 9,168.7 |
| 04/13(月) | 9,868 | 9,991 | 9,829 | 9,878 | 305,600 | 9,592.8 | 9,131.0 |
| 04/10(金) | 9,721 | 9,908 | 9,706 | 9,891 | 352,300 | 9,389.0 | 9,128.0 |
| 04/09(木) | 9,623 | 9,623 | 9,505 | 9,571 | 280,200 | 9,159.0 | 9,128.3 |
| 04/08(水) | 9,669 | 9,782 | 9,502 | 9,705 | 432,400 | 8,943.2 | 9,135.8 |
| 04/07(火) | 9,098 | 9,181 | 8,803 | 8,919 | 388,500 | 8,756.6 | 9,154.8 |
| 04/06(月) | 8,780 | 9,003 | 8,750 | 8,859 | 297,400 | 8,603.2 | 9,218.7 |
| 04/03(金) | 8,747 | 8,819 | 8,646 | 8,741 | 284,400 | 8,550.2 | 9,283.5 |
| 04/02(木) | 8,916 | 9,012 | 8,492 | 8,492 | 215,400 | 8,585.0 | 9,357.9 |
| 04/01(水) | 8,602 | 8,772 | 8,426 | 8,772 | 332,400 | 8,725.6 | 9,452.4 |
| 03/31(火) | 8,144 | 8,407 | 8,106 | 8,152 | 483,300 | 8,833.4 | 9,525.3 |
| 03/30(月) | 8,496 | 8,594 | 8,395 | 8,594 | 290,400 | 8,975.6 | 9,615.6 |
| 03/27(金) | 9,025 | 9,078 | 8,795 | 8,915 | 293,400 | 8,986.2 | 9,686.3 |
| 03/26(木) | 9,190 | 9,337 | 9,111 | 9,195 | 154,200 | 9,037.6 | 9,730.9 |
| 03/25(水) | 9,254 | 9,371 | 9,187 | 9,311 | 330,600 | 9,110.6 | 9,765.9 |
| 03/24(火) | 9,024 | 9,111 | 8,704 | 8,863 | 276,300 | 9,087.0 | 9,799.0 |
| 03/23(月) | 8,722 | 8,872 | 8,590 | 8,647 | 380,300 | 9,153.4 | 9,863.9 |
| 03/19(木) | 9,260 | 9,304 | 9,142 | 9,172 | 388,800 | 9,251.6 | 9,930.8 |
| 03/18(水) | 9,493 | 9,591 | 9,343 | 9,560 | 292,000 | 9,269.0 | 9,916.6 |
| 03/17(火) | 9,444 | 9,522 | 9,180 | 9,193 | 323,500 | 9,281.2 | 9,881.6 |
| 03/16(月) | 9,126 | 9,299 | 9,097 | 9,195 | 188,700 | 9,358.4 | 9,843.6 |
| 03/13(金) | 8,963 | 9,234 | 8,945 | 9,138 | 313,600 | 9,330.2 | 9,805.4 |
| 03/12(木) | 9,471 | 9,581 | 9,202 | 9,259 | 345,300 | 9,463.2 | 9,780.8 |
| 03/11(水) | 9,700 | 9,861 | 9,621 | 9,621 | 266,800 | 9,590.8 | 9,752.0 |
| 03/10(火) | 9,457 | 9,627 | 9,421 | 9,579 | 347,000 | 9,618.6 | 9,692.2 |
| 03/09(月) | 9,653 | 9,953 | 8,775 | 9,054 | 593,800 | 9,738.8 | 9,641.0 |
| 03/06(金) | 9,700 | 9,888 | 9,590 | 9,803 | 278,200 | 10,031.0 | 9,607.4 |
| 03/05(木) | 10,210 | 10,340 | 9,808 | 9,897 | 362,900 | 10,166.4 | 9,549.5 |
| 03/04(水) | 9,696 | 10,095 | 9,474 | 9,760 | 524,300 | 10,307.0 | 9,483.2 |
| 03/03(火) | 10,490 | 10,665 | 10,150 | 10,180 | 360,500 | 10,526.0 | 9,416.4 |
| 03/02(月) | 10,215 | 10,550 | 10,145 | 10,515 | 288,200 | 10,609.0 | 9,341.7 |
| 02/27(金) | 10,235 | 10,490 | 10,220 | 10,480 | 442,400 | 10,588.0 | 9,258.6 |
| 02/26(木) | 10,985 | 10,990 | 10,470 | 10,600 | 469,600 | 10,564.0 | 9,165.6 |
| 02/25(水) | 10,880 | 11,090 | 10,795 | 10,855 | 349,600 | 10,450.0 | 9,065.5 |
| 02/24(火) | 10,520 | 10,690 | 10,400 | 10,595 | 233,700 | 10,293.0 | 8,961.6 |
| 02/20(金) | 10,190 | 10,520 | 10,185 | 10,410 | 307,100 | 10,202.0 | 8,869.0 |
| 02/19(木) | 10,165 | 10,405 | 10,135 | 10,360 | 392,700 | 10,217.0 | 8,774.0 |
| 02/18(水) | 10,150 | 10,150 | 9,901 | 10,030 | 431,200 | 10,209.0 | 8,678.5 |
| 02/17(火) | 10,200 | 10,380 | 10,040 | 10,070 | 368,000 | 9,966.4 | 8,591.4 |
| 02/16(月) | 11,075 | 11,075 | 10,140 | 10,140 | 654,400 | 9,689.4 | 8,491.2 |
| 02/13(金) | 9,999 | 10,575 | 9,803 | 10,485 | 1,261,700 | 9,309.6 | 8,387.2 |
| 02/12(木) | 10,320 | 10,320 | 10,320 | 10,320 | 275,700 | 8,860.6 | 8,271.0 |
| 02/10(火) | 8,748 | 8,877 | 8,700 | 8,817 | 293,500 | 8,501.6 | 8,157.5 |
| 02/09(月) | 8,691 | 8,725 | 8,490 | 8,685 | 300,900 | 8,445.6 | 8,096.4 |
| 02/06(金) | 8,200 | 8,373 | 8,137 | 8,241 | 272,100 | 8,334.0 | - |
| 02/05(木) | 8,447 | 8,521 | 8,117 | 8,240 | 487,700 | 8,345.8 | - |
| 02/04(水) | 8,451 | 8,603 | 8,386 | 8,525 | 352,700 | 8,340.4 | - |
| 02/03(火) | 8,277 | 8,537 | 8,209 | 8,537 | 428,600 | 8,306.4 | - |
| 02/02(月) | 8,261 | 8,320 | 8,058 | 8,127 | 401,800 | 8,247.0 | - |
| 01/30(金) | 8,238 | 8,314 | 8,130 | 8,300 | 437,500 | 8,239.8 | - |
| 01/29(木) | 8,450 | 8,546 | 8,084 | 8,213 | 1,309,900 | 8,242.0 | - |
| 01/28(水) | 8,240 | 8,375 | 8,177 | 8,355 | 342,700 | 8,287.2 | - |
| 01/27(火) | 8,085 | 8,286 | 8,068 | 8,240 | 220,300 | 8,247.0 | - |
| 01/26(月) | 8,112 | 8,231 | 8,051 | 8,091 | 340,000 | 8,218.6 | - |
| 01/23(金) | 8,411 | 8,448 | 8,298 | 8,311 | 307,500 | 8,251.8 | - |
| 01/22(木) | 8,355 | 8,463 | 8,260 | 8,439 | 447,000 | 8,245.6 | - |
| 01/21(水) | 7,948 | 8,193 | 7,941 | 8,154 | 299,700 | 8,165.0 | - |
| 01/20(火) | 8,250 | 8,278 | 8,015 | 8,098 | 301,500 | 8,128.6 | - |
| 01/19(月) | 8,220 | 8,296 | 8,118 | 8,257 | 208,600 | 8,079.4 | - |
| 01/16(金) | 8,160 | 8,354 | 8,115 | 8,280 | 425,800 | 7,941.0 | - |
| 01/15(木) | 7,894 | 8,036 | 7,844 | 8,036 | 412,400 | 7,793.0 | - |
| 01/14(水) | 7,905 | 8,034 | 7,894 | 7,972 | 453,300 | 7,702.0 | - |
| 01/13(火) | 8,000 | 8,003 | 7,769 | 7,852 | 442,000 | 7,603.8 | - |
| 01/09(金) | 7,578 | 7,624 | 7,504 | 7,565 | 288,300 | 7,491.4 | - |
| 01/08(木) | 7,545 | 7,625 | 7,514 | 7,540 | 222,800 | - | - |
| 01/07(水) | 7,631 | 7,686 | 7,539 | 7,581 | 330,600 | - | - |
| 01/06(火) | 7,479 | 7,608 | 7,346 | 7,481 | 344,100 | - | - |
| 01/05(月) | 7,209 | 7,290 | 7,156 | 7,290 | 266,900 | - | - |
