?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 87,000 | 87,340 | 85,960 | 86,630 | 558,700 | 85,894.0 | 78,090.0 |
| 08/12(水) | 85,530 | 87,340 | 85,160 | 87,200 | 667,800 | 86,044.0 | 77,752.0 |
| 08/10(月) | 85,220 | 85,890 | 84,500 | 85,000 | 439,300 | 85,184.0 | 77,500.4 |
| 08/07(金) | 83,820 | 85,690 | 83,170 | 85,110 | 759,600 | 84,306.0 | 77,312.4 |
| 08/06(木) | 87,070 | 87,920 | 85,530 | 85,530 | 798,200 | 83,514.0 | 77,124.0 |
| 08/05(水) | 83,670 | 87,590 | 83,630 | 87,380 | 1,068,000 | 82,202.0 | 76,968.0 |
| 08/04(火) | 82,110 | 83,440 | 80,950 | 82,900 | 787,300 | 80,244.0 | 76,715.2 |
| 08/03(月) | 80,000 | 81,820 | 78,910 | 80,610 | 744,000 | 77,854.0 | 76,527.2 |
| 07/31(金) | 80,050 | 83,520 | 79,720 | 81,150 | 1,256,200 | 76,566.0 | 76,386.8 |
| 07/30(木) | 78,390 | 80,320 | 77,780 | 78,970 | 1,095,900 | 74,700.0 | 76,235.6 |
| 07/29(水) | 80,800 | 81,890 | 75,920 | 77,590 | 1,893,900 | 73,358.0 | 76,146.8 |
| 07/28(火) | 72,370 | 72,600 | 69,950 | 70,950 | 833,000 | 72,262.0 | 76,070.4 |
| 07/27(月) | 71,830 | 74,170 | 71,690 | 74,170 | 675,900 | 72,464.0 | 76,352.0 |
| 07/24(金) | 71,430 | 72,100 | 70,800 | 71,820 | 618,000 | 71,806.0 | 76,493.2 |
| 07/23(木) | 72,000 | 73,170 | 72,000 | 72,260 | 496,200 | 72,252.0 | 76,721.2 |
| 07/22(水) | 72,370 | 73,830 | 72,020 | 72,110 | 716,400 | 73,124.0 | 76,854.8 |
| 07/21(火) | 70,830 | 72,590 | 70,340 | 71,960 | 610,700 | 73,780.0 | 76,990.4 |
| 07/17(金) | 71,850 | 72,450 | 68,930 | 70,880 | 905,400 | 74,728.0 | 77,138.0 |
| 07/16(木) | 75,000 | 75,430 | 74,040 | 74,050 | 464,600 | 75,946.0 | 77,207.6 |
| 07/15(水) | 76,700 | 76,780 | 75,500 | 76,620 | 442,200 | 76,256.0 | 77,096.4 |
| 07/14(火) | 76,500 | 76,700 | 74,520 | 75,390 | 470,500 | 75,872.0 | 76,947.2 |
| 07/13(月) | 77,240 | 77,460 | 74,900 | 76,700 | 626,500 | 76,430.0 | 76,922.4 |
| 07/10(金) | 77,000 | 77,480 | 75,860 | 76,970 | 760,000 | 77,272.0 | 76,853.6 |
| 07/09(木) | 75,100 | 76,190 | 75,000 | 75,600 | 450,500 | 77,938.0 | 76,897.6 |
| 07/08(水) | 76,680 | 77,320 | 74,610 | 74,700 | 602,200 | 78,898.0 | 77,075.2 |
| 07/07(火) | 80,470 | 80,550 | 78,180 | 78,180 | 561,600 | 80,284.0 | 77,312.4 |
| 07/06(月) | 81,030 | 82,030 | 79,380 | 80,910 | 413,300 | 80,860.0 | 77,318.8 |
| 07/03(金) | 79,000 | 80,390 | 78,130 | 80,300 | 468,100 | 80,318.0 | 77,291.2 |
| 07/02(木) | 79,920 | 82,080 | 79,470 | 80,400 | 461,300 | 79,678.0 | 77,283.6 |
| 07/01(水) | 81,540 | 82,400 | 81,000 | 81,630 | 491,300 | 79,072.0 | 77,074.8 |
| 06/30(火) | 80,200 | 82,320 | 79,800 | 81,060 | 995,800 | 78,096.0 | 76,840.8 |
| 06/29(月) | 77,160 | 78,200 | 76,510 | 78,200 | 509,900 | 77,020.0 | 76,683.2 |
| 06/26(金) | 76,570 | 77,640 | 76,220 | 77,100 | 575,500 | 76,978.0 | 76,709.6 |
| 06/25(木) | 77,560 | 78,690 | 76,500 | 77,370 | 510,400 | 77,098.0 | 76,800.4 |
| 06/24(水) | 75,500 | 77,000 | 75,420 | 76,750 | 564,500 | 77,128.0 | 76,784.0 |
| 06/23(火) | 78,130 | 78,160 | 75,460 | 75,680 | 531,300 | 76,898.0 | 76,630.4 |
| 06/22(月) | 77,110 | 78,890 | 77,000 | 77,990 | 463,200 | 76,862.0 | 76,603.2 |
| 06/19(金) | 77,450 | 77,700 | 75,810 | 77,700 | 984,900 | 76,394.0 | 76,556.8 |
| 06/18(木) | 76,870 | 77,820 | 76,420 | 77,520 | 597,500 | 75,378.0 | 76,536.0 |
| 06/17(水) | 73,710 | 76,250 | 73,490 | 75,600 | 659,800 | 74,128.0 | 76,527.6 |
| 06/16(火) | 75,420 | 76,090 | 74,810 | 75,500 | 492,400 | 73,586.0 | 76,681.2 |
| 06/15(月) | 74,980 | 76,740 | 74,410 | 75,650 | 595,600 | 73,440.0 | 76,831.6 |
| 06/12(金) | 72,040 | 73,460 | 71,700 | 72,620 | 836,300 | 73,306.0 | 77,097.6 |
| 06/11(木) | 69,670 | 71,660 | 69,000 | 71,270 | 626,100 | 74,396.0 | 77,559.6 |
| 06/10(水) | 73,600 | 73,890 | 72,020 | 72,890 | 612,800 | 76,150.0 | 77,882.8 |
| 06/09(火) | 75,020 | 75,200 | 73,810 | 74,770 | 550,800 | 77,698.0 | 78,025.6 |
| 06/08(月) | 74,010 | 75,030 | 73,000 | 74,980 | 727,500 | 78,412.0 | 77,886.8 |
| 06/05(金) | 78,540 | 78,800 | 77,400 | 78,070 | 417,000 | 79,460.0 | 77,839.6 |
| 06/04(木) | 80,840 | 80,870 | 79,020 | 80,040 | 529,600 | 79,868.0 | 77,644.0 |
| 06/03(水) | 79,060 | 81,100 | 78,410 | 80,630 | 546,400 | 78,896.0 | 76,969.6 |
| 06/02(火) | 79,020 | 79,400 | 77,510 | 78,340 | 592,800 | 77,926.0 | 76,283.2 |
| 06/01(月) | 79,000 | 81,370 | 78,800 | 80,220 | 554,800 | 77,682.0 | 75,701.6 |
| 05/29(金) | 79,900 | 81,380 | 79,060 | 80,110 | 1,485,600 | 77,410.0 | 75,019.6 |
| 05/28(木) | 76,600 | 77,000 | 74,270 | 75,180 | 637,100 | 77,262.0 | 74,376.4 |
| 05/27(水) | 75,620 | 77,330 | 75,390 | 75,780 | 766,700 | 77,618.0 | 73,881.6 |
| 05/26(火) | 78,940 | 79,020 | 76,810 | 77,120 | 594,000 | 77,044.0 | 73,371.6 |
| 05/25(月) | 78,070 | 79,740 | 77,690 | 78,860 | 578,600 | 76,620.0 | 72,796.8 |
| 05/22(金) | 78,460 | 80,220 | 77,880 | 79,370 | 869,400 | 76,214.0 | 72,156.4 |
| 05/21(木) | 76,170 | 77,840 | 75,250 | 76,960 | 783,100 | 75,776.0 | 71,522.4 |
| 05/20(水) | 75,000 | 75,410 | 72,310 | 72,910 | 964,400 | 75,846.0 | 70,941.6 |
| 05/19(火) | 75,710 | 76,670 | 74,910 | 75,000 | 543,000 | 77,152.0 | 70,488.8 |
| 05/18(月) | 76,430 | 77,190 | 75,540 | 76,830 | 612,500 | 78,004.0 | 69,909.6 |
| 05/15(金) | 78,340 | 78,840 | 76,230 | 77,180 | 666,600 | 79,098.0 | 69,168.0 |
| 05/14(木) | 79,200 | 79,680 | 77,310 | 77,310 | 866,400 | 80,496.0 | 68,414.0 |
| 05/13(水) | 78,980 | 79,830 | 78,100 | 79,440 | 642,400 | 80,904.0 | 67,630.8 |
| 05/12(火) | 83,000 | 83,000 | 78,740 | 79,260 | 1,113,700 | 80,308.0 | 66,728.4 |
| 05/11(月) | 83,460 | 83,460 | 81,670 | 82,300 | 1,114,000 | 78,716.0 | 65,877.6 |
| 05/08(金) | 81,330 | 84,170 | 81,010 | 84,170 | 1,695,500 | 77,016.0 | 64,780.0 |
| 05/07(木) | 80,280 | 81,720 | 78,960 | 79,350 | 2,252,600 | 74,818.0 | 63,628.0 |
| 05/01(金) | 72,470 | 76,790 | 72,470 | 76,460 | 1,667,000 | 71,584.0 | 62,747.2 |
| 04/30(木) | 73,920 | 73,980 | 71,070 | 71,300 | 1,491,600 | 68,986.0 | 61,998.0 |
| 04/28(火) | 73,180 | 76,100 | 72,930 | 73,800 | 2,805,500 | 67,486.0 | 61,466.4 |
| 04/27(月) | 73,180 | 73,180 | 72,730 | 73,180 | 1,157,900 | 65,360.0 | 60,776.0 |
| 04/24(金) | 64,150 | 64,190 | 63,000 | 63,180 | 735,200 | 63,530.0 | 60,100.0 |
| 04/23(木) | 64,330 | 64,700 | 63,090 | 63,470 | 759,800 | 63,456.0 | 59,936.0 |
| 04/22(水) | 63,170 | 64,340 | 62,820 | 63,800 | 746,600 | 63,368.0 | 59,823.2 |
| 04/21(火) | 63,320 | 64,600 | 63,170 | 63,170 | 876,300 | 63,158.0 | 59,640.6 |
| 04/20(月) | 63,060 | 64,360 | 63,000 | 64,030 | 692,100 | 63,094.0 | 59,487.2 |
| 04/17(金) | 63,050 | 64,150 | 62,800 | 62,810 | 525,100 | 62,992.0 | 59,349.9 |
| 04/16(木) | 62,710 | 63,660 | 62,530 | 63,030 | 536,900 | 62,918.0 | 59,292.9 |
| 04/15(水) | 62,900 | 62,940 | 61,420 | 62,750 | 695,500 | 62,630.0 | 59,226.7 |
| 04/14(火) | 63,650 | 64,100 | 62,740 | 62,850 | 751,900 | 62,184.0 | 59,131.5 |
| 04/13(月) | 62,440 | 63,760 | 61,350 | 63,520 | 957,000 | 61,272.0 | 58,921.6 |
| 04/10(金) | 61,580 | 62,500 | 61,520 | 62,440 | 688,500 | 60,234.0 | 58,839.4 |
| 04/09(木) | 60,650 | 61,960 | 60,340 | 61,590 | 813,800 | 59,292.0 | 58,782.9 |
| 04/08(水) | 60,020 | 60,960 | 59,700 | 60,520 | 861,500 | 58,350.0 | 58,746.4 |
| 04/07(火) | 58,400 | 58,550 | 57,670 | 58,290 | 349,700 | 57,844.0 | 58,830.8 |
| 04/06(月) | 58,100 | 59,080 | 57,850 | 58,330 | 454,500 | 57,158.0 | 59,050.5 |
| 04/03(金) | 57,730 | 58,270 | 57,360 | 57,730 | 314,800 | 56,566.0 | 59,347.5 |
| 04/02(木) | 58,500 | 59,100 | 56,680 | 56,880 | 504,900 | 56,486.0 | 59,649.8 |
| 04/01(水) | 56,900 | 57,990 | 55,930 | 57,990 | 712,800 | 56,656.0 | 60,048.2 |
| 03/31(火) | 54,720 | 55,980 | 54,340 | 54,860 | 624,300 | 56,660.0 | 60,266.4 |
| 03/30(月) | 55,690 | 55,800 | 54,680 | 55,370 | 936,100 | 56,996.0 | 60,517.9 |
| 03/27(金) | 56,540 | 57,700 | 56,410 | 57,330 | 796,500 | 57,178.0 | 60,700.7 |
| 03/26(木) | 58,600 | 58,660 | 57,350 | 57,730 | 489,800 | 57,528.0 | 60,732.7 |
| 03/25(水) | 58,150 | 58,650 | 57,900 | 58,010 | 520,900 | 58,112.0 | 60,740.4 |
| 03/24(火) | 57,550 | 57,850 | 56,290 | 56,540 | 510,100 | 58,357.0 | 60,735.6 |
| 03/23(月) | 58,080 | 58,860 | 55,870 | 56,280 | 826,900 | 58,915.9 | 60,687.3 |
| 03/19(木) | 59,270 | 60,170 | 59,080 | 59,080 | 698,200 | 59,779.6 | 60,704.0 |
| 03/18(水) | 59,600 | 60,880 | 59,550 | 60,650 | 442,800 | 60,240.7 | 60,595.6 |
| 03/17(火) | 60,121 | 60,191 | 59,235 | 59,235 | 496,700 | 60,385.7 | 60,372.1 |
| 03/16(月) | 59,603 | 59,952 | 58,926 | 59,335 | 665,200 | 60,612.6 | 60,123.3 |
| 03/13(金) | 59,773 | 60,698 | 59,524 | 60,599 | 937,100 | 60,266.2 | 59,874.0 |
| 03/12(木) | 60,738 | 61,773 | 60,459 | 61,385 | 708,700 | 60,439.4 | 59,622.0 |
| 03/11(水) | 61,067 | 62,281 | 60,987 | 61,375 | 616,700 | 60,367.7 | 59,432.5 |
| 03/10(火) | 58,827 | 60,370 | 58,777 | 60,370 | 820,100 | 60,228.4 | 59,198.8 |
| 03/09(月) | 58,697 | 59,325 | 56,806 | 57,603 | 1,073,400 | 60,680.3 | 59,031.2 |
| 03/06(金) | 60,907 | 61,823 | 60,758 | 61,465 | 1,050,000 | 61,916.6 | 59,067.4 |
| 03/05(木) | 61,972 | 62,430 | 60,439 | 61,027 | 1,009,300 | 62,774.6 | 58,930.0 |
| 03/04(水) | 60,648 | 62,321 | 60,489 | 60,678 | 843,000 | 63,626.6 | 58,833.7 |
| 03/03(火) | 62,848 | 63,684 | 62,171 | 62,629 | 852,200 | 64,858.9 | 58,731.3 |
| 03/02(月) | 63,764 | 64,262 | 63,256 | 63,784 | 737,900 | 65,022.1 | 58,594.8 |
| 02/27(金) | 64,859 | 65,944 | 64,759 | 65,755 | 1,047,800 | 64,494.6 | 58,404.9 |
| 02/26(木) | 66,710 | 66,790 | 64,560 | 65,287 | 1,108,000 | 63,332.0 | 58,144.5 |
| 02/25(水) | 64,501 | 68,293 | 64,321 | 66,840 | 1,933,200 | 61,900.6 | 57,949.8 |
| 02/24(火) | 64,132 | 64,391 | 61,932 | 63,445 | 1,569,600 | 60,116.9 | 57,720.0 |
| 02/20(金) | 60,410 | 62,092 | 60,131 | 61,146 | 1,410,600 | 59,006.1 | 57,645.2 |
| 02/19(木) | 58,001 | 60,141 | 57,921 | 59,942 | 814,300 | 57,843.5 | 57,624.5 |
| 02/18(水) | 57,891 | 58,459 | 57,732 | 58,130 | 575,400 | 57,194.5 | 57,569.1 |
| 02/17(火) | 57,413 | 58,180 | 57,045 | 57,921 | 532,500 | 56,842.1 | 57,568.7 |
| 02/16(月) | 55,891 | 58,140 | 55,791 | 57,891 | 902,800 | 56,270.8 | 57,548.0 |
| 02/13(金) | 56,129 | 57,095 | 55,323 | 55,333 | 787,400 | 55,295.3 | 57,459.6 |
| 02/12(木) | 57,364 | 58,070 | 56,498 | 56,697 | 1,048,300 | 54,849.4 | 57,480.7 |
| 02/10(火) | 55,602 | 56,368 | 55,333 | 56,368 | 720,200 | 54,369.6 | 57,488.3 |
| 02/09(月) | 54,328 | 55,602 | 53,860 | 55,064 | 1,065,200 | 54,425.3 | 57,510.2 |
| 02/06(金) | 53,253 | 53,770 | 52,367 | 53,014 | 1,048,600 | 54,518.9 | - |
| 02/05(木) | 51,312 | 53,551 | 51,312 | 53,103 | 1,409,900 | 55,152.0 | - |
| 02/04(水) | 56,418 | 56,418 | 54,298 | 54,298 | 1,166,900 | 56,232.9 | - |
| 02/03(火) | 55,542 | 56,886 | 55,453 | 56,647 | 850,000 | 56,979.5 | - |
| 02/02(月) | 56,677 | 56,737 | 55,423 | 55,532 | 1,028,500 | 57,373.6 | - |
| 01/30(金) | 56,518 | 57,394 | 55,990 | 56,179 | 1,444,300 | 57,891.2 | - |
| 01/29(木) | 58,528 | 58,697 | 57,772 | 58,508 | 745,300 | 58,498.4 | - |
| 01/28(水) | 58,001 | 58,668 | 57,822 | 58,031 | 707,300 | 58,603.9 | - |
| 01/27(火) | 58,080 | 58,707 | 57,752 | 58,618 | 749,000 | 58,846.8 | - |
| 01/26(月) | 57,732 | 58,419 | 57,732 | 58,120 | 749,300 | 59,207.1 | - |
| 01/23(金) | 60,031 | 60,449 | 59,215 | 59,215 | 785,400 | 59,802.4 | - |
| 01/22(木) | 59,723 | 59,773 | 59,006 | 59,036 | 631,100 | 60,274.2 | - |
| 01/21(水) | 58,946 | 59,354 | 58,429 | 59,245 | 709,300 | 60,592.7 | - |
| 01/20(火) | 60,270 | 61,076 | 59,514 | 60,420 | 642,500 | 60,455.3 | - |
| 01/19(月) | 60,589 | 61,096 | 60,131 | 61,096 | 610,000 | 59,995.5 | - |
| 01/16(金) | 60,469 | 61,574 | 60,151 | 61,574 | 1,133,900 | 59,256.9 | - |
| 01/15(木) | 58,498 | 60,629 | 58,369 | 60,629 | 1,178,100 | 58,078.4 | - |
| 01/14(水) | 58,727 | 59,464 | 58,409 | 58,558 | 928,900 | 57,124.8 | - |
| 01/13(火) | 59,126 | 59,126 | 57,901 | 58,120 | 1,009,700 | 56,790.4 | - |
| 01/09(金) | 56,040 | 57,632 | 55,950 | 57,404 | 750,600 | 56,549.5 | - |
| 01/08(木) | 55,741 | 56,060 | 55,363 | 55,682 | 516,000 | - | - |
| 01/07(水) | 55,990 | 56,687 | 55,861 | 55,861 | 678,500 | - | - |
| 01/06(火) | 57,364 | 57,652 | 56,886 | 56,886 | 537,200 | - | - |
| 01/05(月) | 57,433 | 57,901 | 56,916 | 56,916 | 619,300 | - | - |
