?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 8,650 | 8,760 | 8,400 | 8,500 | 315,200 | 8,334.0 | 8,754.0 |
| 08/12(水) | 8,150 | 8,440 | 8,060 | 8,240 | 315,100 | 8,686.0 | 8,760.8 |
| 08/10(月) | 8,200 | 8,490 | 8,170 | 8,200 | 463,700 | 8,866.0 | 8,796.8 |
| 08/07(金) | 8,890 | 8,960 | 7,810 | 8,100 | 869,600 | 8,954.0 | 8,845.6 |
| 08/06(木) | 9,300 | 9,380 | 8,320 | 8,630 | 1,345,200 | 9,050.0 | 8,886.0 |
| 08/05(水) | 9,840 | 10,370 | 9,800 | 10,260 | 654,200 | 8,856.0 | 8,930.0 |
| 08/04(火) | 8,940 | 9,250 | 8,880 | 9,140 | 423,400 | 8,290.0 | 8,900.4 |
| 08/03(月) | 8,280 | 8,780 | 8,070 | 8,640 | 399,600 | 8,114.0 | 8,922.0 |
| 07/31(金) | 8,410 | 8,780 | 8,270 | 8,580 | 450,200 | 8,234.0 | 8,986.8 |
| 07/30(木) | 7,500 | 7,830 | 7,230 | 7,660 | 386,500 | 8,344.0 | 9,078.8 |
| 07/29(水) | 8,400 | 8,400 | 7,230 | 7,430 | 387,600 | 8,692.0 | 9,169.6 |
| 07/28(火) | 8,490 | 8,500 | 8,190 | 8,260 | 283,000 | 9,082.0 | 9,279.2 |
| 07/27(月) | 9,200 | 9,280 | 8,720 | 9,240 | 180,600 | 9,230.0 | 9,398.4 |
| 07/24(金) | 9,300 | 9,370 | 8,960 | 9,130 | 213,700 | 9,092.0 | 9,452.4 |
| 07/23(木) | 9,740 | 9,830 | 9,320 | 9,400 | 188,500 | 9,096.0 | 9,488.8 |
| 07/22(水) | 9,330 | 9,810 | 9,300 | 9,380 | 286,500 | 9,096.0 | 9,504.4 |
| 07/21(火) | 8,700 | 9,040 | 8,410 | 9,000 | 239,100 | 9,008.0 | 9,529.6 |
| 07/17(金) | 8,580 | 8,660 | 8,200 | 8,550 | 361,600 | 8,986.0 | 9,559.2 |
| 07/16(木) | 9,380 | 9,530 | 9,020 | 9,150 | 270,000 | 9,122.0 | 9,582.0 |
| 07/15(水) | 8,980 | 9,460 | 8,970 | 9,400 | 264,300 | 8,996.0 | 9,566.0 |
| 07/14(火) | 8,700 | 8,980 | 8,470 | 8,940 | 249,500 | 8,792.0 | 9,536.4 |
| 07/13(月) | 9,100 | 9,500 | 8,760 | 8,890 | 226,000 | 8,738.0 | 9,550.8 |
| 07/10(金) | 9,120 | 9,650 | 9,080 | 9,230 | 417,600 | 8,788.0 | 9,552.0 |
| 07/09(木) | 8,600 | 8,710 | 8,460 | 8,520 | 192,900 | 8,826.0 | 9,572.8 |
| 07/08(水) | 8,560 | 9,030 | 8,370 | 8,380 | 254,400 | 8,944.0 | 9,625.6 |
| 07/07(火) | 9,040 | 9,110 | 8,620 | 8,670 | 285,700 | 9,214.0 | 9,686.0 |
| 07/06(月) | 9,270 | 9,340 | 8,970 | 9,140 | 218,900 | 9,384.0 | 9,723.2 |
| 07/03(金) | 8,700 | 9,420 | 8,630 | 9,420 | 299,900 | 9,492.0 | 9,760.8 |
| 07/02(木) | 9,300 | 9,300 | 8,810 | 9,110 | 282,900 | 9,660.0 | 9,732.8 |
| 07/01(水) | 9,950 | 10,140 | 9,550 | 9,730 | 295,700 | 10,014.0 | 9,709.6 |
| 06/30(火) | 9,740 | 9,770 | 9,390 | 9,520 | 360,600 | 10,054.0 | 9,664.8 |
| 06/29(月) | 9,980 | 10,070 | 9,390 | 9,680 | 558,100 | 10,184.0 | 9,619.2 |
| 06/26(金) | 10,470 | 10,680 | 9,970 | 10,260 | 333,000 | 10,496.0 | 9,575.6 |
| 06/25(木) | 10,680 | 11,100 | 10,370 | 10,880 | 388,400 | 10,562.0 | 9,496.4 |
| 06/24(水) | 10,000 | 10,550 | 9,560 | 9,930 | 366,600 | 10,394.0 | 9,378.4 |
| 06/23(火) | 11,290 | 11,420 | 10,170 | 10,170 | 383,100 | 10,366.0 | 9,307.2 |
| 06/22(月) | 10,510 | 11,310 | 10,510 | 11,240 | 340,700 | 10,334.0 | 9,241.6 |
| 06/19(金) | 10,640 | 11,070 | 10,280 | 10,590 | 500,000 | 10,034.0 | 9,173.2 |
| 06/18(木) | 9,810 | 10,340 | 9,800 | 10,040 | 276,600 | 9,740.0 | 9,136.0 |
| 06/17(水) | 9,650 | 10,080 | 9,640 | 9,790 | 282,000 | 9,482.0 | 9,130.0 |
| 06/16(火) | 9,780 | 10,220 | 9,590 | 10,010 | 283,300 | 9,256.0 | 9,185.6 |
| 06/15(月) | 9,750 | 9,820 | 9,520 | 9,740 | 319,200 | 9,114.0 | 9,223.6 |
| 06/12(金) | 9,030 | 9,430 | 8,960 | 9,120 | 345,400 | 8,950.0 | 9,266.0 |
| 06/11(木) | 8,160 | 8,840 | 8,090 | 8,750 | 262,500 | 9,076.0 | 9,332.4 |
| 06/10(水) | 9,000 | 9,040 | 8,660 | 8,660 | 316,500 | 9,294.0 | 9,407.6 |
| 06/09(火) | 9,220 | 9,400 | 8,820 | 9,300 | 375,800 | 9,540.0 | 9,466.0 |
| 06/08(月) | 8,850 | 9,090 | 8,630 | 8,920 | 422,600 | 9,600.0 | 9,509.6 |
| 06/05(金) | 9,600 | 9,940 | 9,100 | 9,750 | 333,000 | 9,832.0 | 9,555.2 |
| 06/04(木) | 9,740 | 10,040 | 9,440 | 9,840 | 368,100 | 9,626.0 | 9,569.6 |
| 06/03(水) | 10,050 | 10,430 | 9,890 | 9,890 | 527,000 | 9,364.0 | 9,594.0 |
| 06/02(火) | 9,990 | 10,020 | 9,420 | 9,600 | 597,800 | 9,108.0 | 9,608.0 |
| 06/01(月) | 9,150 | 10,210 | 9,150 | 10,080 | 799,000 | 8,864.0 | 9,638.0 |
| 05/29(金) | 8,680 | 8,900 | 8,540 | 8,720 | 1,099,500 | 8,566.0 | 9,669.2 |
| 05/28(木) | 8,350 | 8,590 | 8,160 | 8,530 | 468,100 | 8,478.0 | 9,738.4 |
| 05/27(水) | 8,570 | 9,050 | 8,530 | 8,610 | 752,900 | 8,358.0 | 9,814.4 |
| 05/26(火) | 8,700 | 8,700 | 8,150 | 8,380 | 341,600 | 8,266.0 | 9,899.2 |
| 05/25(月) | 8,530 | 8,710 | 8,430 | 8,590 | 394,000 | 8,296.0 | 9,962.8 |
| 05/22(金) | 8,250 | 8,520 | 8,220 | 8,280 | 471,500 | 8,484.0 | 10,019.2 |
| 05/21(木) | 8,300 | 8,360 | 7,860 | 7,930 | 610,400 | 8,760.0 | 10,057.6 |
| 05/20(水) | 8,410 | 8,490 | 7,970 | 8,150 | 459,300 | 9,152.0 | 10,106.8 |
| 05/19(火) | 9,380 | 9,590 | 8,460 | 8,530 | 550,200 | 9,758.0 | 10,138.8 |
| 05/18(月) | 9,740 | 9,800 | 9,240 | 9,530 | 313,200 | 10,244.0 | 10,155.2 |
| 05/15(金) | 9,890 | 10,500 | 9,550 | 9,660 | 659,800 | 10,498.0 | 10,098.8 |
| 05/14(木) | 10,580 | 11,040 | 9,820 | 9,890 | 1,101,700 | 10,722.0 | 10,039.6 |
| 05/13(水) | 10,660 | 11,250 | 10,610 | 11,180 | 440,700 | 10,870.0 | 9,969.2 |
| 05/12(火) | 11,260 | 11,330 | 10,890 | 10,960 | 401,100 | 10,658.0 | 9,836.4 |
| 05/11(月) | 10,770 | 10,970 | 10,680 | 10,800 | 281,400 | 10,544.0 | 9,724.0 |
| 05/08(金) | 10,450 | 10,830 | 10,450 | 10,780 | 264,100 | 10,396.0 | 9,587.2 |
| 05/07(木) | 10,950 | 11,020 | 10,540 | 10,630 | 485,500 | 10,262.0 | 9,466.8 |
| 05/01(金) | 9,860 | 10,220 | 9,810 | 10,120 | 234,800 | 10,226.0 | 9,365.1 |
| 04/30(木) | 10,240 | 10,580 | 10,130 | 10,390 | 306,100 | 10,250.0 | 9,303.9 |
| 04/28(火) | 10,180 | 10,260 | 9,880 | 10,060 | 283,500 | 10,242.0 | 9,236.6 |
| 04/27(月) | 10,420 | 10,560 | 10,070 | 10,110 | 250,100 | 10,402.0 | 9,163.2 |
| 04/24(金) | 10,380 | 10,570 | 10,220 | 10,450 | 248,700 | 10,470.0 | 9,078.0 |
| 04/23(木) | 10,470 | 10,690 | 10,000 | 10,240 | 603,500 | 10,466.0 | 9,007.9 |
| 04/22(水) | 10,850 | 10,930 | 10,190 | 10,350 | 547,400 | 10,564.0 | 8,962.4 |
| 04/21(火) | 10,720 | 11,300 | 10,600 | 10,860 | 457,600 | 10,488.0 | 8,890.8 |
| 04/20(月) | 10,350 | 10,590 | 10,200 | 10,450 | 250,200 | 10,316.0 | 8,816.6 |
| 04/17(金) | 10,800 | 10,820 | 10,380 | 10,430 | 340,400 | 10,074.0 | 8,750.1 |
| 04/16(木) | 10,370 | 10,890 | 10,340 | 10,730 | 528,300 | 9,820.0 | 8,688.3 |
| 04/15(水) | 9,930 | 10,240 | 9,850 | 9,970 | 494,700 | 9,464.0 | 8,634.3 |
| 04/14(火) | 9,840 | 10,160 | 9,670 | 10,000 | 577,100 | 9,258.0 | 8,583.8 |
| 04/13(月) | 9,160 | 9,480 | 9,090 | 9,240 | 445,000 | 8,882.0 | 8,501.0 |
| 04/10(金) | 9,100 | 9,280 | 8,990 | 9,160 | 220,600 | 8,670.0 | 8,490.8 |
| 04/09(木) | 8,860 | 9,030 | 8,750 | 8,950 | 214,200 | 8,464.0 | 8,473.1 |
| 04/08(水) | 8,720 | 8,940 | 8,600 | 8,940 | 471,700 | 8,246.0 | 8,430.3 |
| 04/07(火) | 8,280 | 8,300 | 8,010 | 8,120 | 115,500 | 8,088.0 | 8,403.7 |
| 04/06(月) | 8,150 | 8,310 | 8,140 | 8,180 | 155,000 | 7,940.0 | 8,409.0 |
| 04/03(金) | 8,330 | 8,380 | 8,080 | 8,130 | 163,000 | 7,858.0 | 8,413.6 |
| 04/02(木) | 8,160 | 8,270 | 7,780 | 7,860 | 274,700 | 7,849.4 | 8,432.4 |
| 04/01(水) | 7,980 | 8,150 | 7,830 | 8,150 | 305,000 | 7,995.4 | 8,474.2 |
| 03/31(火) | 7,400 | 7,680 | 7,300 | 7,380 | 396,700 | 8,107.1 | 8,498.5 |
| 03/30(月) | 7,680 | 7,790 | 7,530 | 7,770 | 365,300 | 8,276.1 | 8,533.9 |
| 03/27(金) | 7,998 | 8,136 | 7,752 | 8,087 | 403,800 | 8,317.8 | 8,551.3 |
| 03/26(木) | 8,639 | 8,797 | 8,403 | 8,590 | 249,500 | 8,440.1 | 8,558.4 |
| 03/25(水) | 8,570 | 8,817 | 8,551 | 8,708 | 252,200 | 8,542.6 | 8,543.4 |
| 03/24(火) | 8,383 | 8,560 | 7,969 | 8,225 | 268,900 | 8,513.1 | 8,528.4 |
| 03/23(月) | 8,205 | 8,294 | 7,850 | 7,979 | 352,600 | 8,668.9 | 8,528.0 |
| 03/19(木) | 8,787 | 8,886 | 8,600 | 8,698 | 316,800 | 8,830.6 | 8,558.0 |
| 03/18(水) | 8,708 | 9,103 | 8,600 | 9,103 | 250,600 | 8,868.1 | 8,552.5 |
| 03/17(火) | 9,152 | 9,231 | 8,491 | 8,560 | 302,700 | 8,923.3 | 8,532.4 |
| 03/16(月) | 8,728 | 9,103 | 8,728 | 9,004 | 282,700 | 8,952.9 | 8,543.8 |
| 03/13(金) | 8,590 | 8,915 | 8,560 | 8,787 | 240,900 | 8,737.9 | 8,488.6 |
| 03/12(木) | 9,142 | 9,261 | 8,738 | 8,886 | 337,900 | 8,777.4 | 8,402.6 |
| 03/11(水) | 8,856 | 9,507 | 8,827 | 9,379 | 630,000 | 8,743.8 | 8,299.2 |
| 03/10(火) | 8,205 | 8,708 | 8,195 | 8,708 | 519,100 | 8,444.0 | 8,156.0 |
| 03/09(月) | 8,097 | 8,186 | 7,505 | 7,929 | 735,000 | 8,357.2 | 8,040.1 |
| 03/06(金) | 8,570 | 9,063 | 8,491 | 8,984 | 504,100 | 8,422.3 | 7,955.6 |
| 03/05(木) | 8,452 | 9,310 | 8,422 | 8,718 | 864,600 | 8,284.2 | 7,830.2 |
| 03/04(水) | 7,900 | 8,284 | 7,683 | 7,880 | 607,500 | 8,260.6 | 7,719.7 |
| 03/03(火) | 8,334 | 8,827 | 8,274 | 8,274 | 644,300 | 8,465.7 | 7,638.9 |
| 03/02(月) | 8,087 | 8,314 | 8,038 | 8,255 | 281,700 | 8,562.4 | 7,552.5 |
| 02/27(金) | 8,176 | 8,383 | 8,107 | 8,294 | 446,300 | 8,564.3 | 7,468.4 |
| 02/26(木) | 9,053 | 9,063 | 8,373 | 8,600 | 519,800 | 8,546.6 | 7,372.2 |
| 02/25(水) | 8,669 | 8,984 | 8,462 | 8,906 | 394,900 | 8,479.5 | 7,271.6 |
| 02/24(火) | 8,274 | 8,896 | 8,205 | 8,758 | 438,400 | 8,341.5 | 7,163.5 |
| 02/20(金) | 8,057 | 8,403 | 8,028 | 8,265 | 306,100 | 8,256.6 | 7,059.8 |
| 02/19(木) | 8,265 | 8,442 | 8,205 | 8,205 | 195,800 | 8,246.8 | 6,972.6 |
| 02/18(水) | 8,166 | 8,442 | 8,087 | 8,265 | 297,900 | 8,351.3 | 6,883.8 |
| 02/17(火) | 8,343 | 8,442 | 8,117 | 8,215 | 231,400 | 8,410.5 | 6,790.3 |
| 02/16(月) | 8,284 | 8,570 | 8,225 | 8,334 | 288,100 | 8,487.4 | 6,688.2 |
| 02/13(金) | 8,600 | 8,679 | 8,215 | 8,215 | 375,900 | 8,590.0 | 6,585.6 |
| 02/12(木) | 8,708 | 9,103 | 8,629 | 8,728 | 636,900 | 8,471.6 | 6,491.7 |
| 02/10(火) | 8,590 | 8,827 | 8,422 | 8,560 | 398,300 | 8,053.5 | 6,374.9 |
| 02/09(月) | 9,073 | 9,073 | 8,531 | 8,600 | 801,100 | 7,601.8 | 6,264.5 |
| 02/06(金) | 7,771 | 8,846 | 7,702 | 8,846 | 1,802,700 | 7,041.6 | - |
| 02/05(木) | 7,623 | 7,623 | 7,535 | 7,623 | 536,800 | 6,434.1 | - |
| 02/04(水) | 6,223 | 6,805 | 6,174 | 6,637 | 1,448,700 | 6,073.1 | - |
| 02/03(火) | 6,193 | 6,332 | 6,036 | 6,302 | 845,000 | 5,915.3 | - |
| 02/02(月) | 5,868 | 6,134 | 5,789 | 5,799 | 437,800 | 5,846.3 | - |
| 01/30(金) | 5,769 | 5,848 | 5,720 | 5,809 | 174,600 | 5,858.1 | - |
| 01/29(木) | 6,046 | 6,046 | 5,760 | 5,819 | 174,000 | 5,919.3 | - |
| 01/28(水) | 5,858 | 5,907 | 5,750 | 5,848 | 188,400 | 5,986.4 | - |
| 01/27(火) | 5,858 | 6,006 | 5,838 | 5,957 | 161,700 | 5,994.2 | - |
| 01/26(月) | 5,927 | 5,996 | 5,809 | 5,858 | 193,000 | 6,019.9 | - |
| 01/23(金) | 6,055 | 6,193 | 5,957 | 6,115 | 215,000 | 6,088.9 | - |
| 01/22(木) | 6,006 | 6,233 | 5,947 | 6,154 | 260,600 | 6,098.8 | - |
| 01/21(水) | 5,907 | 6,065 | 5,868 | 5,888 | 280,700 | 6,085.0 | - |
| 01/20(火) | 6,134 | 6,193 | 6,016 | 6,085 | 153,800 | 6,104.7 | - |
| 01/19(月) | 6,262 | 6,282 | 6,124 | 6,203 | 262,700 | 6,073.1 | - |
| 01/16(金) | 6,115 | 6,253 | 5,967 | 6,164 | 257,100 | 5,964.7 | - |
| 01/15(木) | 5,937 | 6,085 | 5,917 | 6,085 | 184,400 | 5,885.8 | - |
| 01/14(水) | 5,927 | 6,016 | 5,898 | 5,986 | 142,600 | 5,842.4 | - |
| 01/13(火) | 5,957 | 6,055 | 5,878 | 5,927 | 295,300 | 5,806.9 | - |
| 01/09(金) | 5,769 | 5,809 | 5,641 | 5,661 | 174,200 | 5,781.2 | - |
| 01/08(木) | 5,947 | 6,036 | 5,769 | 5,769 | 196,500 | - | - |
| 01/07(水) | 5,848 | 5,996 | 5,799 | 5,868 | 230,100 | - | - |
| 01/06(火) | 5,858 | 5,976 | 5,730 | 5,809 | 230,900 | - | - |
| 01/05(月) | 5,829 | 5,848 | 5,710 | 5,799 | 151,300 | - | - |
