?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 20,040 | 20,560 | 19,570 | 20,150 | 212,100 | 19,246.0 | 19,125.6 |
| 08/12(水) | 18,330 | 19,490 | 18,080 | 19,450 | 236,600 | 19,506.0 | 19,174.4 |
| 08/10(月) | 18,350 | 18,500 | 17,780 | 17,930 | 242,400 | 19,504.0 | 19,321.6 |
| 08/07(金) | 19,300 | 19,610 | 18,050 | 19,150 | 232,300 | 19,508.0 | 19,538.4 |
| 08/06(木) | 20,710 | 20,810 | 19,450 | 19,550 | 202,200 | 19,134.0 | 19,720.4 |
| 08/05(水) | 21,000 | 21,540 | 20,320 | 21,450 | 205,700 | 18,282.0 | 19,970.4 |
| 08/04(火) | 18,350 | 19,580 | 18,200 | 19,440 | 164,500 | 17,050.0 | 20,176.0 |
| 08/03(月) | 16,880 | 18,160 | 16,660 | 17,950 | 131,500 | 16,462.0 | 20,452.8 |
| 07/31(金) | 18,090 | 18,090 | 16,740 | 17,280 | 211,300 | 16,534.0 | 20,854.8 |
| 07/30(木) | 15,530 | 16,080 | 15,120 | 15,290 | 120,000 | 16,868.0 | 21,287.6 |
| 07/29(水) | 16,500 | 16,770 | 14,830 | 15,290 | 185,000 | 17,614.0 | 21,762.0 |
| 07/28(火) | 17,910 | 17,940 | 16,450 | 16,500 | 119,900 | 18,374.0 | 22,244.8 |
| 07/27(月) | 18,850 | 19,000 | 17,710 | 18,310 | 109,700 | 18,856.0 | 22,790.8 |
| 07/24(金) | 18,620 | 19,100 | 18,300 | 18,950 | 127,800 | 18,920.0 | 23,214.8 |
| 07/23(木) | 19,890 | 19,980 | 18,880 | 19,020 | 105,800 | 19,254.0 | 23,525.6 |
| 07/22(水) | 20,420 | 20,420 | 19,090 | 19,090 | 196,900 | 19,820.0 | 23,847.6 |
| 07/21(火) | 18,730 | 18,910 | 17,680 | 18,910 | 197,000 | 20,202.0 | 24,166.8 |
| 07/17(金) | 19,620 | 19,950 | 17,680 | 18,630 | 175,500 | 20,584.0 | 24,412.4 |
| 07/16(木) | 20,930 | 20,960 | 20,210 | 20,620 | 121,500 | 21,016.0 | 24,596.0 |
| 07/15(水) | 21,220 | 22,210 | 21,070 | 21,850 | 125,000 | 20,992.0 | 24,683.2 |
| 07/14(火) | 20,500 | 21,200 | 20,000 | 21,000 | 115,300 | 20,666.0 | 24,754.8 |
| 07/13(月) | 20,720 | 21,730 | 20,380 | 20,820 | 140,100 | 20,740.0 | 24,994.8 |
| 07/10(金) | 21,630 | 21,890 | 20,710 | 20,790 | 82,200 | 21,202.0 | 25,090.0 |
| 07/09(木) | 20,330 | 20,950 | 20,290 | 20,500 | 95,000 | 21,714.0 | 25,265.2 |
| 07/08(水) | 19,870 | 21,230 | 19,870 | 20,220 | 239,400 | 22,354.0 | 25,474.4 |
| 07/07(火) | 22,810 | 23,180 | 21,010 | 21,370 | 146,300 | 23,470.0 | 25,710.8 |
| 07/06(月) | 23,850 | 24,800 | 22,660 | 23,130 | 116,400 | 24,514.0 | 25,874.0 |
| 07/03(金) | 22,200 | 23,470 | 21,430 | 23,350 | 153,900 | 25,160.0 | 25,964.0 |
| 07/02(木) | 25,170 | 25,170 | 23,400 | 23,700 | 116,900 | 26,090.0 | 26,029.2 |
| 07/01(水) | 27,700 | 27,900 | 25,510 | 25,800 | 103,400 | 26,970.0 | 26,068.0 |
| 06/30(火) | 26,860 | 27,400 | 26,260 | 26,590 | 62,300 | 27,240.0 | 26,038.4 |
| 06/29(月) | 26,500 | 26,860 | 24,920 | 26,360 | 149,700 | 27,394.0 | 25,989.2 |
| 06/26(金) | 27,930 | 29,460 | 27,040 | 28,000 | 112,100 | 28,152.0 | 26,072.4 |
| 06/25(木) | 28,930 | 28,930 | 27,200 | 28,100 | 121,400 | 28,334.0 | 26,042.4 |
| 06/24(水) | 28,360 | 29,580 | 26,760 | 27,150 | 129,600 | 28,058.0 | 25,959.2 |
| 06/23(火) | 30,850 | 30,850 | 27,180 | 27,360 | 138,400 | 28,042.0 | 25,947.6 |
| 06/22(月) | 29,410 | 30,300 | 28,800 | 30,150 | 195,800 | 27,984.0 | 25,959.2 |
| 06/19(金) | 28,900 | 29,830 | 28,500 | 28,910 | 261,600 | 26,964.0 | 26,045.2 |
| 06/18(木) | 27,490 | 27,990 | 26,510 | 26,720 | 161,800 | 25,826.0 | 26,078.8 |
| 06/17(水) | 26,230 | 27,580 | 25,600 | 27,070 | 118,600 | 25,042.0 | 26,288.0 |
| 06/16(火) | 26,050 | 27,700 | 25,690 | 27,070 | 196,200 | 24,356.0 | 26,525.2 |
| 06/15(月) | 25,220 | 25,460 | 24,520 | 25,050 | 170,500 | 24,342.0 | 26,682.4 |
| 06/12(金) | 23,800 | 24,100 | 22,850 | 23,220 | 164,700 | 23,972.0 | 26,769.6 |
| 06/11(木) | 22,640 | 23,410 | 22,070 | 22,800 | 104,700 | 24,362.0 | 26,949.6 |
| 06/10(水) | 25,350 | 25,350 | 23,320 | 23,640 | 171,500 | 24,948.0 | 27,166.8 |
| 06/09(火) | 24,200 | 27,250 | 24,070 | 27,000 | 240,100 | 25,446.0 | 27,334.4 |
| 06/08(月) | 22,670 | 23,630 | 21,710 | 23,200 | 208,400 | 25,136.0 | 27,372.0 |
| 06/05(金) | 25,470 | 25,820 | 24,600 | 25,170 | 90,900 | 25,572.0 | 27,587.2 |
| 06/04(木) | 25,800 | 26,320 | 25,300 | 25,730 | 119,300 | 25,534.0 | 27,727.6 |
| 06/03(水) | 28,450 | 28,460 | 26,120 | 26,130 | 276,300 | 25,322.0 | 27,846.4 |
| 06/02(火) | 25,560 | 26,190 | 23,910 | 25,450 | 175,000 | 25,108.0 | 28,039.2 |
| 06/01(月) | 24,480 | 25,870 | 24,030 | 25,380 | 150,300 | 25,090.0 | 28,199.2 |
| 05/29(金) | 24,780 | 25,930 | 24,120 | 24,980 | 344,300 | 25,702.0 | 28,374.8 |
| 05/28(木) | 24,910 | 25,490 | 23,900 | 24,670 | 158,900 | 26,156.0 | 28,546.8 |
| 05/27(水) | 26,650 | 26,800 | 24,270 | 25,060 | 223,200 | 26,426.0 | 28,621.2 |
| 05/26(火) | 28,800 | 28,810 | 25,160 | 25,360 | 290,500 | 26,786.0 | 28,595.6 |
| 05/25(月) | 29,980 | 31,450 | 28,250 | 28,440 | 217,500 | 27,244.0 | 28,566.4 |
| 05/22(金) | 27,020 | 28,060 | 26,990 | 27,250 | 153,800 | 28,016.0 | 28,419.2 |
| 05/21(木) | 27,990 | 28,130 | 25,720 | 26,020 | 210,200 | 28,516.0 | 28,278.4 |
| 05/20(水) | 27,290 | 28,700 | 26,450 | 26,860 | 205,600 | 29,702.0 | 28,116.8 |
| 05/19(火) | 31,600 | 31,600 | 27,620 | 27,650 | 338,700 | 30,930.0 | 27,875.6 |
| 05/18(月) | 32,350 | 34,550 | 31,250 | 32,300 | 478,000 | 31,600.0 | 27,622.8 |
| 05/15(金) | 30,800 | 32,500 | 28,940 | 29,750 | 231,900 | 30,586.0 | 27,104.8 |
| 05/14(木) | 33,500 | 34,700 | 31,950 | 31,950 | 274,700 | 30,180.0 | 26,700.4 |
| 05/13(水) | 29,810 | 33,300 | 29,700 | 33,000 | 266,800 | 29,436.0 | 26,182.8 |
| 05/12(火) | 29,230 | 31,950 | 29,000 | 31,000 | 503,200 | 28,402.0 | 25,574.4 |
| 05/11(月) | 28,800 | 29,280 | 27,050 | 27,230 | 177,700 | 27,790.0 | 25,056.4 |
| 05/08(金) | 27,510 | 27,830 | 26,450 | 27,720 | 220,700 | 28,060.0 | 24,624.8 |
| 05/07(木) | 29,550 | 30,300 | 27,550 | 28,230 | 265,500 | 28,252.0 | 24,215.2 |
| 05/01(金) | 27,940 | 28,470 | 27,140 | 27,830 | 128,100 | 28,346.0 | 23,820.6 |
| 04/30(木) | 28,360 | 29,410 | 27,830 | 27,940 | 138,700 | 28,970.0 | 23,466.2 |
| 04/28(火) | 28,620 | 29,200 | 27,860 | 28,580 | 168,700 | 29,272.0 | 23,130.5 |
| 04/27(月) | 29,000 | 29,720 | 27,110 | 28,680 | 276,800 | 29,510.0 | 22,716.7 |
| 04/24(金) | 30,250 | 30,550 | 27,850 | 28,700 | 442,400 | 29,630.0 | 22,300.9 |
| 04/23(木) | 29,950 | 34,300 | 29,430 | 30,950 | 676,100 | 29,196.0 | 21,949.5 |
| 04/22(水) | 29,550 | 30,300 | 28,600 | 29,450 | 297,500 | 27,890.0 | 21,510.8 |
| 04/21(火) | 30,300 | 30,400 | 28,540 | 29,770 | 358,200 | 26,926.0 | 21,145.6 |
| 04/20(月) | 26,790 | 30,150 | 26,250 | 29,280 | 614,900 | 25,924.0 | 20,896.7 |
| 04/17(金) | 24,470 | 26,940 | 24,120 | 26,530 | 321,500 | 24,814.0 | 20,631.7 |
| 04/16(木) | 24,850 | 25,310 | 23,600 | 24,420 | 203,700 | 23,904.0 | 20,503.2 |
| 04/15(水) | 25,260 | 26,750 | 24,350 | 24,630 | 303,100 | 23,186.0 | 20,465.5 |
| 04/14(火) | 25,010 | 25,390 | 24,230 | 24,760 | 254,200 | 22,526.0 | 20,345.5 |
| 04/13(月) | 21,700 | 23,760 | 21,410 | 23,730 | 368,000 | 21,444.0 | 20,210.0 |
| 04/10(金) | 20,870 | 22,250 | 20,650 | 21,980 | 182,100 | 20,626.0 | 20,228.9 |
| 04/09(木) | 21,300 | 21,480 | 20,610 | 20,830 | 104,700 | 20,032.0 | 20,300.3 |
| 04/08(水) | 20,980 | 21,490 | 20,660 | 21,330 | 138,700 | 19,424.0 | 20,336.7 |
| 04/07(火) | 19,690 | 20,040 | 19,090 | 19,350 | 91,800 | 18,768.0 | 20,406.8 |
| 04/06(月) | 19,200 | 20,130 | 19,160 | 19,640 | 141,700 | 18,186.0 | 20,516.7 |
| 04/03(金) | 18,790 | 19,190 | 18,590 | 19,010 | 136,400 | 17,754.0 | 20,517.7 |
| 04/02(木) | 18,380 | 18,460 | 17,230 | 17,790 | 148,900 | 17,625.0 | 20,563.4 |
| 04/01(水) | 18,000 | 18,050 | 17,020 | 18,050 | 196,100 | 17,861.1 | 20,691.6 |
| 03/31(火) | 16,390 | 16,950 | 16,030 | 16,440 | 179,200 | 18,160.4 | 20,768.9 |
| 03/30(月) | 17,580 | 17,580 | 16,880 | 17,480 | 126,900 | 18,519.6 | 20,872.5 |
| 03/27(金) | 18,176 | 18,564 | 17,829 | 18,365 | 130,100 | 18,680.7 | 20,919.0 |
| 03/26(木) | 19,794 | 19,914 | 18,762 | 18,971 | 84,500 | 18,990.4 | 20,927.0 |
| 03/25(水) | 20,182 | 20,261 | 19,030 | 19,546 | 155,000 | 19,192.9 | 20,903.1 |
| 03/24(火) | 19,358 | 19,427 | 17,859 | 18,236 | 139,300 | 19,347.8 | 20,849.9 |
| 03/23(月) | 18,812 | 19,189 | 18,077 | 18,286 | 221,300 | 20,410.0 | 20,822.1 |
| 03/19(木) | 19,914 | 20,678 | 19,725 | 19,914 | 221,800 | 21,283.6 | 20,782.4 |
| 03/18(水) | 20,519 | 20,896 | 19,526 | 19,983 | 286,600 | 21,964.5 | 20,680.8 |
| 03/17(火) | 24,043 | 24,043 | 20,321 | 20,321 | 351,600 | 22,663.4 | 20,525.5 |
| 03/16(月) | 22,385 | 23,676 | 22,276 | 23,547 | 179,300 | 22,925.5 | 20,316.7 |
| 03/13(金) | 22,614 | 23,388 | 22,564 | 22,653 | 172,200 | 22,490.7 | 19,963.7 |
| 03/12(木) | 22,862 | 23,626 | 22,435 | 23,319 | 226,300 | 22,800.4 | 19,651.2 |
| 03/11(水) | 22,624 | 24,133 | 22,495 | 23,477 | 255,400 | 22,889.7 | 19,291.4 |
| 03/10(火) | 22,574 | 23,130 | 21,403 | 21,631 | 318,500 | 22,542.3 | 18,872.5 |
| 03/09(月) | 22,217 | 22,505 | 19,924 | 21,373 | 404,300 | 22,832.2 | 18,419.8 |
| 03/06(金) | 23,060 | 24,470 | 22,753 | 24,202 | 272,400 | 22,977.1 | 17,977.5 |
| 03/05(木) | 23,726 | 25,473 | 23,338 | 23,765 | 484,000 | 22,069.8 | 17,414.4 |
| 03/04(水) | 21,591 | 23,477 | 21,115 | 21,740 | 466,200 | 21,347.1 | 16,860.9 |
| 03/03(火) | 23,299 | 24,976 | 23,011 | 23,080 | 646,700 | 21,198.2 | 16,376.4 |
| 03/02(月) | 18,951 | 22,336 | 18,951 | 22,098 | 267,100 | 20,578.7 | 15,857.4 |
| 02/27(金) | 18,573 | 19,755 | 18,474 | 19,665 | 202,500 | 19,965.2 | 15,379.4 |
| 02/26(木) | 21,482 | 21,482 | 19,794 | 20,152 | 197,100 | 19,760.7 | 14,989.4 |
| 02/25(水) | 20,162 | 21,492 | 20,162 | 20,996 | 182,000 | 19,443.1 | 14,584.4 |
| 02/24(火) | 19,258 | 19,993 | 18,941 | 19,983 | 238,800 | 18,918.9 | 14,150.8 |
| 02/20(金) | 18,564 | 19,348 | 18,554 | 19,030 | 161,000 | 18,565.5 | 13,761.2 |
| 02/19(木) | 18,603 | 18,931 | 18,087 | 18,643 | 165,300 | 18,267.7 | 13,388.0 |
| 02/18(水) | 18,276 | 18,961 | 18,117 | 18,564 | 103,200 | 17,997.7 | 13,019.5 |
| 02/17(火) | 18,296 | 18,802 | 17,581 | 18,375 | 163,500 | 17,759.5 | 12,639.1 |
| 02/16(月) | 18,196 | 18,504 | 17,898 | 18,216 | 205,500 | 17,304.8 | 12,257.5 |
| 02/13(金) | 17,055 | 17,948 | 16,677 | 17,541 | 155,000 | 16,681.4 | 11,887.0 |
| 02/12(木) | 17,303 | 17,799 | 16,578 | 17,293 | 181,000 | 16,117.5 | 11,550.7 |
| 02/10(火) | 16,747 | 17,432 | 16,717 | 17,372 | 181,300 | 15,627.1 | 11,216.0 |
| 02/09(月) | 16,290 | 16,429 | 15,645 | 16,102 | 165,600 | 15,017.6 | 10,884.4 |
| 02/06(金) | 14,424 | 15,188 | 14,374 | 15,099 | 150,600 | 14,398.2 | - |
| 02/05(木) | 14,573 | 14,970 | 14,166 | 14,722 | 171,100 | 13,441.2 | - |
| 02/04(水) | 14,354 | 14,910 | 13,888 | 14,841 | 265,000 | 12,559.7 | - |
| 02/03(火) | 13,302 | 14,593 | 13,014 | 14,325 | 335,800 | 11,616.6 | - |
| 02/02(月) | 13,292 | 13,292 | 12,607 | 13,004 | 428,200 | 10,737.1 | - |
| 01/30(金) | 10,235 | 10,314 | 9,927 | 10,314 | 125,600 | 10,062.0 | - |
| 01/29(木) | 10,225 | 10,423 | 10,046 | 10,314 | 69,800 | 10,020.3 | - |
| 01/28(水) | 10,036 | 10,622 | 9,987 | 10,126 | 109,900 | 9,986.6 | - |
| 01/27(火) | 9,609 | 9,987 | 9,540 | 9,927 | 64,100 | 9,944.9 | - |
| 01/26(月) | 9,848 | 9,977 | 9,599 | 9,629 | 62,000 | 9,964.8 | - |
| 01/23(金) | 10,175 | 10,304 | 9,987 | 10,106 | 29,500 | 10,070.0 | - |
| 01/22(木) | 10,066 | 10,245 | 9,977 | 10,145 | 42,600 | 10,097.8 | - |
| 01/21(水) | 9,659 | 9,997 | 9,649 | 9,917 | 61,800 | 10,008.4 | - |
| 01/20(火) | 10,136 | 10,334 | 10,026 | 10,026 | 43,900 | 9,911.2 | - |
| 01/19(月) | 10,334 | 10,463 | 10,026 | 10,155 | 80,700 | 9,716.6 | - |
| 01/16(金) | 9,768 | 10,324 | 9,768 | 10,245 | 119,000 | 9,452.5 | - |
| 01/15(木) | 9,431 | 9,699 | 9,391 | 9,699 | 39,400 | 9,194.4 | - |
| 01/14(水) | 9,183 | 9,599 | 9,093 | 9,431 | 84,200 | 9,081.3 | - |
| 01/13(火) | 9,133 | 9,212 | 8,895 | 9,053 | 39,700 | 8,980.0 | - |
| 01/09(金) | 8,984 | 8,994 | 8,666 | 8,835 | 56,000 | 8,986.0 | - |
| 01/08(木) | 9,053 | 9,103 | 8,954 | 8,954 | 27,100 | - | - |
| 01/07(水) | 8,964 | 9,351 | 8,964 | 9,133 | 77,000 | - | - |
| 01/06(火) | 9,133 | 9,133 | 8,865 | 8,924 | 50,100 | - | - |
| 01/05(月) | 9,133 | 9,321 | 9,053 | 9,083 | 51,800 | - | - |
