?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 11,380 | 11,510 | 11,230 | 11,440 | 121,100 | 11,030.0 | 9,890.0 |
| 08/12(水) | 11,350 | 11,350 | 11,030 | 11,230 | 105,300 | 10,632.0 | 9,847.6 |
| 08/10(月) | 11,010 | 11,500 | 11,010 | 11,360 | 145,100 | 10,238.0 | 9,826.4 |
| 08/07(金) | 10,900 | 11,360 | 10,600 | 11,100 | 302,100 | 9,808.0 | 9,802.8 |
| 08/06(木) | 9,670 | 10,340 | 9,620 | 10,020 | 271,100 | 9,400.0 | 9,792.8 |
| 08/05(水) | 9,450 | 9,590 | 9,370 | 9,450 | 117,300 | 9,144.0 | 9,816.4 |
| 08/04(火) | 9,320 | 9,350 | 9,080 | 9,260 | 111,800 | 8,986.0 | 9,859.2 |
| 08/03(月) | 9,030 | 9,300 | 8,940 | 9,210 | 137,000 | 8,954.0 | 9,902.0 |
| 07/31(金) | 9,210 | 9,220 | 8,880 | 9,060 | 138,200 | 9,008.0 | 9,934.4 |
| 07/30(木) | 8,650 | 8,940 | 8,600 | 8,740 | 159,700 | 9,096.0 | 9,992.8 |
| 07/29(水) | 8,990 | 8,990 | 8,440 | 8,660 | 231,700 | 9,256.0 | 10,050.8 |
| 07/28(火) | 9,330 | 9,350 | 9,060 | 9,100 | 127,900 | 9,438.0 | 10,135.2 |
| 07/27(月) | 9,500 | 9,570 | 9,160 | 9,480 | 99,600 | 9,498.0 | 10,202.0 |
| 07/24(金) | 9,540 | 9,600 | 9,340 | 9,500 | 94,100 | 9,460.0 | 10,257.2 |
| 07/23(木) | 9,660 | 9,880 | 9,470 | 9,540 | 88,500 | 9,558.0 | 10,307.2 |
| 07/22(水) | 9,700 | 9,820 | 9,470 | 9,570 | 128,800 | 9,676.0 | 10,346.0 |
| 07/21(火) | 9,440 | 9,540 | 9,260 | 9,400 | 143,200 | 9,800.0 | 10,407.2 |
| 07/17(金) | 9,540 | 9,580 | 8,960 | 9,290 | 178,100 | 9,956.0 | 10,494.0 |
| 07/16(木) | 10,200 | 10,240 | 9,850 | 9,990 | 97,300 | 10,180.0 | 10,571.2 |
| 07/15(水) | 10,190 | 10,290 | 10,060 | 10,130 | 69,000 | 10,290.0 | 10,596.0 |
| 07/14(火) | 10,240 | 10,250 | 9,930 | 10,190 | 83,400 | 10,344.0 | 10,615.2 |
| 07/13(月) | 10,500 | 10,670 | 10,130 | 10,180 | 71,500 | 10,382.0 | 10,651.6 |
| 07/10(金) | 10,750 | 10,750 | 10,330 | 10,410 | 87,900 | 10,486.0 | 10,700.8 |
| 07/09(木) | 10,620 | 10,750 | 10,380 | 10,540 | 82,600 | 10,558.0 | 10,773.2 |
| 07/08(水) | 10,230 | 10,650 | 10,190 | 10,400 | 118,200 | 10,620.0 | 10,830.0 |
| 07/07(火) | 10,700 | 10,880 | 10,340 | 10,380 | 77,400 | 10,662.0 | 10,938.4 |
| 07/06(月) | 10,780 | 10,840 | 10,340 | 10,700 | 111,900 | 10,690.0 | 11,024.0 |
| 07/03(金) | 10,470 | 10,830 | 10,340 | 10,770 | 133,900 | 10,616.0 | 11,091.2 |
| 07/02(木) | 10,450 | 11,040 | 10,430 | 10,850 | 108,200 | 10,466.0 | 11,155.6 |
| 07/01(水) | 10,900 | 10,920 | 10,520 | 10,610 | 118,500 | 10,400.0 | 11,204.8 |
| 06/30(火) | 10,580 | 10,730 | 10,360 | 10,520 | 77,500 | 10,316.0 | 11,263.6 |
| 06/29(月) | 10,100 | 10,380 | 9,890 | 10,330 | 126,400 | 10,366.0 | 11,333.2 |
| 06/26(金) | 10,450 | 10,470 | 9,920 | 10,020 | 94,400 | 10,454.0 | 11,409.2 |
| 06/25(木) | 10,660 | 10,670 | 10,240 | 10,520 | 116,500 | 10,622.0 | 11,485.6 |
| 06/24(水) | 10,580 | 10,880 | 10,000 | 10,190 | 163,500 | 10,668.0 | 11,517.2 |
| 06/23(火) | 11,000 | 11,100 | 10,610 | 10,770 | 117,600 | 10,732.0 | 11,550.8 |
| 06/22(月) | 10,800 | 10,950 | 10,670 | 10,770 | 81,700 | 10,798.0 | 11,564.8 |
| 06/19(金) | 10,900 | 11,070 | 10,750 | 10,860 | 131,400 | 10,958.0 | 11,606.8 |
| 06/18(木) | 10,600 | 10,870 | 10,600 | 10,750 | 100,900 | 11,030.0 | 11,666.8 |
| 06/17(水) | 10,650 | 10,690 | 10,380 | 10,510 | 180,700 | 11,002.0 | 11,712.4 |
| 06/16(火) | 11,830 | 11,830 | 11,100 | 11,100 | 111,500 | 11,022.0 | 11,763.6 |
| 06/15(月) | 11,610 | 11,670 | 11,420 | 11,570 | 98,800 | 11,022.0 | 11,803.2 |
| 06/12(金) | 11,030 | 11,300 | 11,010 | 11,220 | 186,000 | 10,990.0 | 11,800.0 |
| 06/11(木) | 10,310 | 11,170 | 10,310 | 10,610 | 177,700 | 11,190.0 | 11,819.2 |
| 06/10(水) | 10,890 | 11,010 | 10,480 | 10,610 | 203,600 | 11,460.0 | 11,831.6 |
| 06/09(火) | 11,600 | 11,600 | 10,990 | 11,100 | 125,400 | 11,960.0 | 11,800.0 |
| 06/08(月) | 11,370 | 11,610 | 11,210 | 11,410 | 161,300 | 12,244.0 | 11,744.0 |
| 06/05(金) | 11,780 | 12,380 | 11,270 | 12,220 | 202,700 | 12,438.0 | 11,690.4 |
| 06/04(木) | 12,710 | 12,750 | 11,950 | 11,960 | 160,700 | 12,470.0 | 11,617.6 |
| 06/03(水) | 12,820 | 13,420 | 12,720 | 13,110 | 178,900 | 12,494.0 | 11,552.0 |
| 06/02(火) | 12,250 | 12,560 | 11,800 | 12,520 | 130,300 | 12,288.0 | 11,419.6 |
| 06/01(月) | 12,300 | 12,850 | 12,220 | 12,380 | 140,000 | 12,236.0 | 11,306.0 |
| 05/29(金) | 12,290 | 12,530 | 12,100 | 12,380 | 153,500 | 12,206.0 | 11,203.2 |
| 05/28(木) | 11,780 | 12,130 | 11,730 | 12,080 | 118,300 | 12,116.0 | 11,085.2 |
| 05/27(水) | 12,560 | 12,620 | 12,030 | 12,080 | 180,200 | 11,962.0 | 10,961.6 |
| 05/26(火) | 12,250 | 12,600 | 12,050 | 12,260 | 158,400 | 11,752.0 | 10,833.6 |
| 05/25(月) | 11,780 | 12,400 | 11,780 | 12,230 | 107,800 | 11,524.0 | 10,696.4 |
| 05/22(金) | 11,550 | 12,030 | 11,490 | 11,930 | 148,100 | 11,442.0 | 10,564.4 |
| 05/21(木) | 11,530 | 11,580 | 11,250 | 11,310 | 154,600 | 11,528.0 | 10,433.2 |
| 05/20(水) | 11,120 | 11,190 | 10,840 | 11,030 | 138,500 | 11,644.0 | 10,331.2 |
| 05/19(火) | 11,700 | 11,770 | 10,940 | 11,120 | 265,100 | 11,796.0 | 10,238.4 |
| 05/18(月) | 12,070 | 12,480 | 11,820 | 11,820 | 203,900 | 11,990.0 | 10,144.8 |
| 05/15(金) | 12,840 | 12,870 | 12,070 | 12,360 | 275,000 | 11,924.0 | 10,018.0 |
| 05/14(木) | 11,900 | 12,360 | 11,800 | 11,890 | 173,700 | 11,792.0 | 9,870.8 |
| 05/13(水) | 11,790 | 11,910 | 11,570 | 11,790 | 163,100 | 11,598.0 | 9,743.2 |
| 05/12(火) | 11,800 | 12,160 | 11,800 | 12,090 | 208,800 | 11,204.0 | 9,610.0 |
| 05/11(月) | 11,810 | 11,860 | 11,350 | 11,490 | 198,500 | 10,726.0 | 9,464.8 |
| 05/08(金) | 10,850 | 12,520 | 10,790 | 11,700 | 534,700 | 10,442.0 | 9,309.6 |
| 05/07(木) | 10,850 | 11,040 | 10,730 | 10,920 | 263,100 | 10,182.0 | 9,152.8 |
| 05/01(金) | 9,760 | 9,860 | 9,650 | 9,820 | 116,000 | 10,062.0 | 9,042.4 |
| 04/30(木) | 9,980 | 10,130 | 9,560 | 9,700 | 165,900 | 10,058.0 | 8,974.1 |
| 04/28(火) | 10,200 | 10,380 | 9,970 | 10,070 | 112,000 | 10,054.0 | 8,917.9 |
| 04/27(月) | 10,320 | 10,470 | 10,240 | 10,400 | 171,900 | 10,002.0 | 8,845.0 |
| 04/24(金) | 10,070 | 10,430 | 10,070 | 10,320 | 223,800 | 9,808.0 | 8,757.3 |
| 04/23(木) | 9,760 | 9,940 | 9,660 | 9,800 | 118,600 | 9,542.0 | 8,683.7 |
| 04/22(水) | 9,850 | 9,850 | 9,540 | 9,680 | 140,700 | 9,358.0 | 8,635.2 |
| 04/21(火) | 9,520 | 9,890 | 9,520 | 9,810 | 200,800 | 9,188.0 | 8,589.6 |
| 04/20(月) | 9,050 | 9,470 | 9,050 | 9,430 | 192,600 | 9,012.0 | 8,537.1 |
| 04/17(金) | 8,890 | 9,060 | 8,890 | 8,990 | 147,100 | 8,856.0 | 8,499.5 |
| 04/16(木) | 8,790 | 8,950 | 8,790 | 8,880 | 93,700 | 8,810.0 | 8,482.6 |
| 04/15(水) | 8,950 | 8,950 | 8,690 | 8,830 | 127,500 | 8,776.0 | 8,472.5 |
| 04/14(火) | 8,740 | 9,010 | 8,740 | 8,930 | 145,400 | 8,766.0 | 8,463.1 |
| 04/13(月) | 8,720 | 8,770 | 8,570 | 8,650 | 56,800 | 8,710.0 | 8,437.0 |
| 04/10(金) | 8,760 | 8,860 | 8,730 | 8,760 | 74,200 | 8,716.0 | 8,432.5 |
| 04/09(木) | 8,860 | 8,870 | 8,680 | 8,710 | 88,300 | 8,704.0 | 8,434.5 |
| 04/08(水) | 8,730 | 8,850 | 8,680 | 8,780 | 79,200 | 8,654.0 | 8,430.0 |
| 04/07(火) | 8,730 | 8,790 | 8,630 | 8,650 | 74,300 | 8,590.0 | 8,441.7 |
| 04/06(月) | 8,700 | 8,790 | 8,640 | 8,680 | 64,100 | 8,382.0 | 8,452.7 |
| 04/03(金) | 8,580 | 8,800 | 8,570 | 8,700 | 63,400 | 8,202.0 | 8,460.3 |
| 04/02(木) | 8,610 | 8,840 | 8,430 | 8,460 | 133,100 | 8,094.0 | 8,466.6 |
| 04/01(水) | 8,040 | 8,490 | 8,000 | 8,460 | 207,300 | 8,024.3 | 8,474.0 |
| 03/31(火) | 7,730 | 7,760 | 7,530 | 7,610 | 147,300 | 7,991.5 | 8,490.7 |
| 03/30(月) | 7,980 | 8,010 | 7,720 | 7,780 | 139,200 | 8,118.9 | 8,537.6 |
| 03/27(金) | 8,082 | 8,179 | 8,014 | 8,160 | 103,000 | 8,204.6 | 8,574.9 |
| 03/26(木) | 8,247 | 8,296 | 8,024 | 8,111 | 82,100 | 8,268.7 | 8,593.9 |
| 03/25(水) | 8,276 | 8,373 | 8,218 | 8,296 | 65,700 | 8,363.8 | 8,613.7 |
| 03/24(火) | 8,354 | 8,422 | 8,150 | 8,247 | 108,600 | 8,412.3 | 8,619.1 |
| 03/23(月) | 8,344 | 8,344 | 8,170 | 8,209 | 153,800 | 8,462.7 | 8,637.8 |
| 03/19(木) | 8,538 | 8,568 | 8,451 | 8,480 | 105,400 | 8,519.0 | 8,658.3 |
| 03/18(水) | 8,558 | 8,626 | 8,538 | 8,587 | 47,300 | 8,536.5 | 8,662.2 |
| 03/17(火) | 8,616 | 8,674 | 8,509 | 8,538 | 63,800 | 8,544.2 | 8,665.7 |
| 03/16(月) | 8,490 | 8,538 | 8,441 | 8,500 | 70,000 | 8,555.9 | 8,668.8 |
| 03/13(金) | 8,422 | 8,616 | 8,403 | 8,490 | 151,200 | 8,511.2 | 8,663.0 |
| 03/12(木) | 8,577 | 8,626 | 8,451 | 8,568 | 95,700 | 8,520.9 | 8,654.1 |
| 03/11(水) | 8,703 | 8,771 | 8,626 | 8,626 | 85,100 | 8,569.5 | 8,642.4 |
| 03/10(火) | 8,422 | 8,655 | 8,422 | 8,597 | 112,200 | 8,563.6 | 8,617.2 |
| 03/09(月) | 8,238 | 8,296 | 8,073 | 8,276 | 228,000 | 8,658.7 | 8,603.2 |
| 03/06(金) | 8,616 | 8,665 | 8,490 | 8,538 | 152,000 | 8,788.7 | 8,602.1 |
| 03/05(木) | 8,771 | 8,868 | 8,713 | 8,810 | 144,500 | 8,854.7 | 8,589.6 |
| 03/04(水) | 8,781 | 8,888 | 8,538 | 8,597 | 207,300 | 8,864.4 | 8,574.9 |
| 03/03(火) | 9,004 | 9,295 | 8,994 | 9,072 | 270,000 | 8,874.1 | 8,559.0 |
| 03/02(月) | 8,723 | 8,956 | 8,723 | 8,927 | 135,500 | 8,835.3 | 8,540.7 |
| 02/27(金) | 8,723 | 8,868 | 8,694 | 8,868 | 106,700 | 8,806.2 | 8,524.4 |
| 02/26(木) | 8,752 | 8,956 | 8,752 | 8,859 | 145,100 | 8,775.2 | 8,506.2 |
| 02/25(水) | 8,849 | 8,868 | 8,577 | 8,645 | 139,200 | 8,730.5 | 8,481.7 |
| 02/24(火) | 8,732 | 8,917 | 8,674 | 8,878 | 100,400 | 8,722.8 | 8,472.8 |
| 02/20(金) | 8,655 | 8,820 | 8,655 | 8,781 | 76,100 | 8,633.5 | 8,440.6 |
| 02/19(木) | 8,771 | 8,810 | 8,684 | 8,713 | 74,600 | 8,619.9 | 8,413.8 |
| 02/18(水) | 8,616 | 8,732 | 8,577 | 8,635 | 84,400 | 8,621.9 | 8,383.6 |
| 02/17(火) | 8,432 | 8,626 | 8,432 | 8,606 | 96,900 | 8,610.2 | 8,356.4 |
| 02/16(月) | 8,694 | 8,703 | 8,373 | 8,432 | 160,000 | 8,623.8 | 8,319.9 |
| 02/13(金) | 8,674 | 8,791 | 8,587 | 8,713 | 117,900 | 8,660.7 | 8,290.4 |
| 02/12(木) | 8,645 | 8,829 | 8,645 | 8,723 | 128,500 | 8,588.9 | 8,251.2 |
| 02/10(火) | 8,635 | 8,800 | 8,490 | 8,577 | 181,200 | 8,497.7 | 8,209.3 |
| 02/09(月) | 8,587 | 8,820 | 8,432 | 8,674 | 274,700 | 8,437.5 | 8,179.4 |
| 02/06(金) | 8,480 | 8,616 | 8,354 | 8,616 | 196,900 | 8,301.7 | - |
| 02/05(木) | 8,354 | 8,490 | 8,267 | 8,354 | 140,600 | 8,227.9 | - |
| 02/04(水) | 8,199 | 8,383 | 8,170 | 8,267 | 165,800 | 8,206.6 | - |
| 02/03(火) | 8,092 | 8,422 | 8,053 | 8,276 | 121,800 | 8,198.8 | - |
| 02/02(月) | 8,053 | 8,199 | 7,985 | 7,995 | 159,700 | 8,231.8 | - |
| 01/30(金) | 8,228 | 8,315 | 8,150 | 8,247 | 68,100 | 8,272.6 | - |
| 01/29(木) | 8,170 | 8,306 | 8,034 | 8,247 | 213,800 | 8,346.3 | - |
| 01/28(水) | 8,364 | 8,412 | 8,189 | 8,228 | 109,200 | 8,400.6 | - |
| 01/27(火) | 8,179 | 8,451 | 8,150 | 8,441 | 143,400 | 8,437.5 | - |
| 01/26(月) | 8,403 | 8,451 | 8,199 | 8,199 | 98,200 | 8,398.7 | - |
| 01/23(金) | 8,519 | 8,665 | 8,383 | 8,616 | 120,500 | 8,443.3 | - |
| 01/22(木) | 8,422 | 8,587 | 8,412 | 8,519 | 111,600 | 8,334.7 | - |
| 01/21(水) | 8,150 | 8,412 | 8,082 | 8,412 | 119,500 | 8,253.2 | - |
| 01/20(火) | 8,286 | 8,364 | 8,150 | 8,247 | 84,300 | 8,161.9 | - |
| 01/19(月) | 8,548 | 8,635 | 8,344 | 8,422 | 215,200 | 8,103.7 | - |
| 01/16(金) | 8,141 | 8,315 | 8,053 | 8,073 | 104,600 | 7,958.2 | - |
| 01/15(木) | 7,937 | 8,111 | 7,937 | 8,111 | 72,900 | 7,882.5 | - |
| 01/14(水) | 7,966 | 8,053 | 7,937 | 7,956 | 83,600 | 7,806.8 | - |
| 01/13(火) | 7,888 | 7,966 | 7,772 | 7,956 | 101,900 | 7,750.5 | - |
| 01/09(金) | 7,694 | 7,801 | 7,694 | 7,694 | 75,500 | 7,725.3 | - |
| 01/08(木) | 7,733 | 7,830 | 7,675 | 7,694 | 75,600 | - | - |
| 01/07(水) | 7,733 | 7,820 | 7,646 | 7,733 | 102,600 | - | - |
| 01/06(火) | 7,927 | 7,937 | 7,617 | 7,675 | 125,200 | - | - |
| 01/05(月) | 7,714 | 7,859 | 7,675 | 7,830 | 62,900 | - | - |
