?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 10,320 | 11,680 | 10,175 | 10,935 | 31,368,600 | 10,077.2 | 11,347.0 |
| 08/12(水) | 9,548 | 10,265 | 9,306 | 10,265 | 29,942,800 | 10,123.2 | 11,563.8 |
| 08/10(月) | 9,697 | 10,285 | 9,520 | 9,548 | 23,468,500 | 10,128.2 | 11,888.6 |
| 08/07(金) | 10,070 | 10,100 | 9,167 | 9,699 | 21,653,900 | 10,201.6 | 12,329.0 |
| 08/06(木) | 11,000 | 11,045 | 9,555 | 9,939 | 30,400,900 | 10,306.8 | 12,757.1 |
| 08/05(水) | 11,250 | 11,290 | 10,585 | 11,165 | 19,189,000 | 10,063.6 | 13,265.7 |
| 08/04(火) | 10,065 | 10,400 | 9,622 | 10,290 | 18,867,900 | 9,631.6 | 13,625.1 |
| 08/03(月) | 10,200 | 10,310 | 9,470 | 9,915 | 20,700,900 | 9,628.6 | 13,957.9 |
| 07/31(金) | 10,225 | 10,225 | 10,225 | 10,225 | 787,700 | 9,954.6 | 14,232.5 |
| 07/30(木) | 8,980 | 9,527 | 8,602 | 8,723 | 31,669,100 | 10,192.6 | 14,576.3 |
| 07/29(水) | 10,540 | 10,600 | 8,601 | 9,005 | 31,735,700 | 10,879.0 | 14,904.4 |
| 07/28(火) | 10,700 | 10,980 | 10,060 | 10,275 | 20,130,600 | 11,585.0 | 15,221.4 |
| 07/27(月) | 11,470 | 11,750 | 11,105 | 11,545 | 15,997,700 | 11,879.0 | 15,512.4 |
| 07/24(金) | 12,000 | 12,250 | 10,925 | 11,415 | 19,227,600 | 11,777.0 | 15,823.2 |
| 07/23(木) | 12,700 | 12,890 | 11,965 | 12,155 | 21,347,200 | 11,999.0 | 16,161.0 |
| 07/22(水) | 14,145 | 14,150 | 12,245 | 12,535 | 30,557,400 | 12,089.0 | 16,508.6 |
| 07/21(火) | 11,320 | 11,845 | 10,720 | 11,745 | 23,646,000 | 11,953.0 | 16,814.8 |
| 07/17(金) | 11,325 | 11,550 | 10,150 | 11,035 | 29,786,300 | 11,984.0 | 17,116.4 |
| 07/16(木) | 12,240 | 13,135 | 11,960 | 12,525 | 27,191,500 | 12,723.0 | 17,304.0 |
| 07/15(水) | 12,400 | 12,980 | 12,030 | 12,605 | 26,290,400 | 13,154.0 | 17,468.2 |
| 07/14(火) | 11,900 | 12,065 | 10,920 | 11,855 | 30,014,400 | 13,626.0 | 17,590.2 |
| 07/13(月) | 14,510 | 14,750 | 11,740 | 11,900 | 27,172,000 | 14,526.0 | 17,835.0 |
| 07/10(金) | 14,990 | 15,365 | 14,250 | 14,730 | 21,279,300 | 15,823.0 | 17,958.0 |
| 07/09(木) | 15,420 | 15,770 | 14,325 | 14,680 | 26,672,300 | 16,989.0 | 18,002.8 |
| 07/08(水) | 15,705 | 16,850 | 14,900 | 14,965 | 24,772,500 | 18,133.0 | 18,059.4 |
| 07/07(火) | 17,895 | 18,330 | 15,965 | 16,355 | 19,738,100 | 19,671.0 | 18,130.8 |
| 07/06(月) | 20,615 | 20,830 | 18,030 | 18,385 | 19,033,600 | 20,430.0 | 18,125.6 |
| 07/03(金) | 19,100 | 21,030 | 18,010 | 20,560 | 25,081,600 | 20,475.0 | 18,032.6 |
| 07/02(木) | 21,200 | 22,370 | 20,155 | 20,400 | 23,081,500 | 19,719.0 | 17,802.8 |
| 07/01(水) | 20,970 | 24,065 | 20,760 | 22,655 | 27,898,900 | 19,403.0 | 17,507.2 |
| 06/30(火) | 18,890 | 20,730 | 18,445 | 20,150 | 22,570,300 | 18,257.0 | 17,045.8 |
| 06/29(月) | 16,945 | 18,655 | 16,780 | 18,610 | 20,214,900 | 17,613.0 | 16,697.6 |
| 06/26(金) | 18,020 | 18,020 | 15,500 | 16,780 | 19,830,400 | 17,401.0 | 16,377.4 |
| 06/25(木) | 17,700 | 18,980 | 16,850 | 18,820 | 17,386,400 | 17,908.0 | 16,070.3 |
| 06/24(水) | 16,700 | 17,870 | 16,170 | 16,925 | 19,953,400 | 18,116.0 | 15,643.3 |
| 06/23(火) | 17,150 | 18,435 | 16,570 | 16,930 | 22,248,800 | 18,900.0 | 15,280.7 |
| 06/22(月) | 19,200 | 19,830 | 17,460 | 17,550 | 21,251,700 | 19,552.0 | 14,914.2 |
| 06/19(金) | 20,350 | 20,540 | 18,610 | 19,315 | 23,906,000 | 19,899.0 | 14,500.0 |
| 06/18(木) | 20,345 | 21,835 | 19,860 | 19,860 | 31,712,500 | 19,181.0 | 13,997.9 |
| 06/17(水) | 19,290 | 20,890 | 19,105 | 20,845 | 31,278,100 | 18,535.0 | 13,479.9 |
| 06/16(火) | 19,500 | 22,100 | 18,585 | 20,190 | 39,288,300 | 17,497.0 | 12,907.8 |
| 06/15(月) | 16,800 | 19,565 | 16,110 | 19,285 | 36,041,200 | 17,054.0 | 12,360.3 |
| 06/12(金) | 18,000 | 19,140 | 15,265 | 15,725 | 42,287,400 | 16,192.0 | 11,858.9 |
| 06/11(木) | 14,430 | 16,735 | 13,895 | 16,630 | 29,233,900 | 16,217.0 | 11,496.4 |
| 06/10(水) | 17,840 | 18,345 | 15,305 | 15,655 | 35,796,800 | 16,110.0 | 11,096.4 |
| 06/09(火) | 15,675 | 17,975 | 15,065 | 17,975 | 29,983,300 | 16,329.0 | 10,716.0 |
| 06/08(月) | 13,750 | 15,570 | 13,750 | 14,975 | 19,413,800 | 15,979.0 | 10,252.6 |
| 06/05(金) | 15,100 | 16,050 | 14,600 | 15,850 | 14,938,200 | 16,196.0 | 9,917.1 |
| 06/04(木) | 16,350 | 17,095 | 15,670 | 16,095 | 14,367,700 | 15,989.0 | 9,544.8 |
| 06/03(水) | 16,230 | 17,350 | 15,300 | 16,750 | 20,202,200 | 15,372.0 | 9,161.3 |
| 06/02(火) | 15,790 | 16,540 | 14,320 | 16,225 | 28,521,200 | 14,246.0 | 8,739.6 |
| 06/01(月) | 14,420 | 17,075 | 14,115 | 16,060 | 39,686,800 | 13,290.0 | 8,341.2 |
| 05/29(金) | 13,500 | 15,345 | 13,000 | 14,815 | 27,968,600 | 12,199.0 | 7,941.7 |
| 05/28(木) | 10,835 | 13,355 | 10,775 | 13,010 | 24,126,600 | 11,056.4 | 7,598.0 |
| 05/27(水) | 11,745 | 11,985 | 10,940 | 11,120 | 10,921,000 | 10,083.4 | 7,325.7 |
| 05/26(火) | 10,905 | 11,815 | 10,685 | 11,445 | 16,692,100 | 9,431.6 | 7,130.4 |
| 05/25(月) | 10,305 | 10,605 | 10,010 | 10,605 | 5,570,200 | 8,696.2 | 6,906.5 |
| 05/22(金) | 8,595 | 9,325 | 8,581 | 9,102 | 8,656,600 | 8,014.0 | 6,693.4 |
| 05/21(木) | 8,000 | 8,420 | 7,944 | 8,145 | 7,303,800 | 7,546.0 | 6,532.3 |
| 05/20(水) | 7,380 | 7,900 | 7,089 | 7,861 | 7,523,200 | 7,299.0 | 6,404.8 |
| 05/19(火) | 7,109 | 7,782 | 7,068 | 7,768 | 8,393,000 | 7,035.6 | 6,284.8 |
| 05/18(月) | 6,762 | 7,320 | 6,593 | 7,194 | 5,162,200 | 6,782.4 | 6,174.9 |
| 05/15(金) | 7,106 | 7,213 | 6,680 | 6,762 | 3,570,300 | 6,693.6 | 6,070.4 |
| 05/14(木) | 6,550 | 7,137 | 6,538 | 6,910 | 4,989,600 | 6,673.8 | 5,981.9 |
| 05/13(水) | 6,302 | 6,699 | 6,302 | 6,544 | 2,367,200 | 6,617.8 | 5,879.9 |
| 05/12(火) | 6,650 | 6,996 | 6,502 | 6,502 | 5,505,400 | 6,537.6 | 5,772.6 |
| 05/11(月) | 6,410 | 6,826 | 6,130 | 6,750 | 7,384,000 | 6,515.6 | 5,674.3 |
| 05/08(金) | 6,569 | 6,710 | 6,439 | 6,663 | 3,453,000 | 6,482.8 | 5,552.0 |
| 05/07(木) | 6,370 | 6,640 | 6,176 | 6,630 | 4,999,500 | 6,458.8 | 5,438.5 |
| 05/01(金) | 6,448 | 6,482 | 5,981 | 6,143 | 5,832,400 | 6,434.4 | 5,336.5 |
| 04/30(木) | 6,501 | 6,678 | 6,310 | 6,392 | 6,450,100 | 6,447.4 | 5,255.4 |
| 04/28(火) | 6,477 | 6,638 | 6,461 | 6,586 | 2,236,200 | 6,421.8 | 5,162.2 |
| 04/27(月) | 6,500 | 6,587 | 6,301 | 6,543 | 2,459,800 | 6,319.0 | 5,055.9 |
| 04/24(金) | 6,386 | 6,596 | 6,369 | 6,508 | 4,296,200 | 6,254.8 | 4,949.5 |
| 04/23(木) | 6,190 | 6,260 | 5,970 | 6,208 | 3,416,600 | 6,193.8 | 4,853.5 |
| 04/22(水) | 6,024 | 6,264 | 6,018 | 6,264 | 2,288,800 | 6,199.8 | 4,776.9 |
| 04/21(火) | 6,190 | 6,254 | 6,017 | 6,072 | 4,025,200 | 6,116.4 | 4,691.8 |
| 04/20(月) | 6,124 | 6,409 | 6,075 | 6,222 | 3,476,600 | 5,957.8 | 4,606.3 |
| 04/17(金) | 6,221 | 6,388 | 6,110 | 6,203 | 3,628,900 | 5,728.0 | 4,513.2 |
| 04/16(木) | 5,847 | 6,288 | 5,794 | 6,238 | 6,018,300 | 5,478.8 | 4,423.3 |
| 04/15(水) | 5,533 | 5,883 | 5,533 | 5,847 | 7,076,400 | 5,203.8 | 4,336.0 |
| 04/14(火) | 5,164 | 5,298 | 5,101 | 5,279 | 2,707,700 | 5,038.4 | 4,263.9 |
| 04/13(月) | 4,931 | 5,130 | 4,890 | 5,073 | 3,045,500 | 4,898.8 | 4,208.6 |
| 04/10(金) | 4,879 | 5,026 | 4,860 | 4,957 | 2,046,100 | 4,794.0 | 4,176.8 |
| 04/09(木) | 4,996 | 5,004 | 4,836 | 4,863 | 2,088,600 | 4,674.6 | 4,151.3 |
| 04/08(水) | 4,896 | 5,045 | 4,824 | 5,020 | 3,690,400 | 4,474.2 | 4,124.6 |
| 04/07(火) | 4,549 | 4,643 | 4,522 | 4,581 | 2,046,400 | 4,279.2 | 4,100.1 |
| 04/06(月) | 4,338 | 4,605 | 4,326 | 4,549 | 3,577,500 | 4,101.8 | 4,109.4 |
| 04/03(金) | 4,180 | 4,360 | 4,178 | 4,360 | 4,397,700 | 3,957.0 | 4,117.2 |
| 04/02(木) | 4,090 | 4,110 | 3,841 | 3,861 | 1,642,800 | 3,901.0 | 4,136.2 |
| 04/01(水) | 3,904 | 4,050 | 3,888 | 4,045 | 1,726,000 | 3,951.7 | 4,184.8 |
| 03/31(火) | 3,665 | 3,803 | 3,606 | 3,694 | 2,262,600 | 3,955.4 | 4,219.7 |
| 03/30(月) | 3,804 | 3,857 | 3,746 | 3,825 | 2,524,000 | 4,002.1 | 4,255.3 |
| 03/27(金) | 4,045 | 4,119 | 3,963 | 4,080 | 2,096,100 | 4,013.7 | 4,286.8 |
| 03/26(木) | 4,113 | 4,227 | 4,093 | 4,115 | 1,460,700 | 4,019.5 | 4,305.9 |
| 03/25(水) | 4,090 | 4,124 | 4,006 | 4,063 | 1,601,200 | 4,055.1 | 4,317.1 |
| 03/24(火) | 4,091 | 4,129 | 3,850 | 3,928 | 2,484,700 | 4,069.7 | 4,316.4 |
| 03/23(月) | 3,860 | 3,942 | 3,786 | 3,883 | 1,864,900 | 4,071.1 | 4,320.0 |
| 03/19(木) | 4,144 | 4,209 | 4,072 | 4,109 | 2,258,100 | 4,073.1 | 4,328.0 |
| 03/18(水) | 4,219 | 4,293 | 4,159 | 4,293 | 1,997,600 | 4,042.6 | 4,322.6 |
| 03/17(火) | 4,022 | 4,298 | 3,963 | 4,136 | 3,619,700 | 3,995.1 | 4,305.2 |
| 03/16(月) | 3,876 | 3,939 | 3,803 | 3,935 | 2,164,200 | 3,976.7 | 4,279.4 |
| 03/13(金) | 3,818 | 3,893 | 3,783 | 3,893 | 1,845,000 | 3,969.2 | 4,260.8 |
| 03/12(木) | 3,986 | 4,057 | 3,871 | 3,956 | 1,968,800 | 4,046.2 | 4,241.4 |
| 03/11(水) | 4,107 | 4,187 | 4,027 | 4,055 | 2,050,400 | 4,118.8 | 4,218.0 |
| 03/10(火) | 4,035 | 4,119 | 3,987 | 4,044 | 1,896,000 | 4,146.7 | 4,185.1 |
| 03/09(月) | 4,001 | 4,075 | 3,710 | 3,897 | 4,320,500 | 4,219.5 | 4,151.5 |
| 03/06(金) | 4,233 | 4,338 | 4,160 | 4,278 | 1,759,900 | 4,402.8 | 4,123.4 |
| 03/05(木) | 4,357 | 4,429 | 4,201 | 4,319 | 2,129,000 | 4,496.0 | 4,081.8 |
| 03/04(水) | 4,201 | 4,414 | 4,101 | 4,195 | 3,104,300 | 4,599.3 | 4,042.4 |
| 03/03(火) | 4,795 | 4,853 | 4,408 | 4,408 | 3,873,500 | 4,775.3 | 4,008.8 |
| 03/02(月) | 4,649 | 4,899 | 4,620 | 4,814 | 2,202,000 | 4,877.2 | 3,974.1 |
| 02/27(金) | 4,708 | 4,801 | 4,649 | 4,744 | 2,857,400 | 4,831.1 | 3,924.0 |
| 02/26(木) | 5,174 | 5,268 | 4,783 | 4,836 | 4,185,500 | 4,805.2 | 3,874.0 |
| 02/25(水) | 4,965 | 5,216 | 4,935 | 5,075 | 4,070,200 | 4,749.4 | 3,821.0 |
| 02/24(火) | 4,722 | 4,986 | 4,619 | 4,918 | 3,642,700 | 4,613.5 | 3,761.4 |
| 02/20(金) | 4,565 | 4,733 | 4,546 | 4,583 | 2,057,300 | 4,438.6 | 3,708.3 |
| 02/19(木) | 4,649 | 4,689 | 4,492 | 4,614 | 2,765,700 | 4,325.7 | 3,668.1 |
| 02/18(水) | 4,352 | 4,571 | 4,186 | 4,557 | 4,548,700 | 4,219.7 | 3,629.3 |
| 02/17(火) | 4,006 | 4,446 | 3,956 | 4,396 | 3,590,200 | 4,102.8 | 3,583.4 |
| 02/16(月) | 4,063 | 4,114 | 3,990 | 4,043 | 1,399,900 | 3,995.3 | 3,542.3 |
| 02/13(金) | 4,015 | 4,164 | 3,955 | 4,019 | 2,713,200 | 3,885.2 | 3,515.4 |
| 02/12(木) | 3,972 | 4,087 | 3,889 | 4,084 | 2,689,500 | 3,775.0 | 3,498.1 |
| 02/10(火) | 3,842 | 3,995 | 3,830 | 3,972 | 3,083,300 | 3,640.1 | 3,477.7 |
| 02/09(月) | 3,977 | 4,126 | 3,728 | 3,858 | 7,913,500 | 3,519.8 | 3,464.2 |
| 02/06(金) | 3,472 | 3,527 | 3,386 | 3,492 | 2,472,400 | 3,394.6 | - |
| 02/05(木) | 3,456 | 3,503 | 3,438 | 3,468 | 2,401,500 | 3,337.2 | - |
| 02/04(水) | 3,371 | 3,442 | 3,347 | 3,409 | 2,098,000 | 3,282.4 | - |
| 02/03(火) | 3,398 | 3,480 | 3,337 | 3,371 | 4,259,400 | 3,248.0 | - |
| 02/02(月) | 3,260 | 3,356 | 3,132 | 3,232 | 4,314,600 | 3,240.7 | - |
| 01/30(金) | 3,166 | 3,232 | 3,151 | 3,206 | 2,156,900 | 3,265.0 | - |
| 01/29(木) | 3,212 | 3,228 | 3,132 | 3,194 | 2,073,500 | 3,332.3 | - |
| 01/28(水) | 3,293 | 3,303 | 3,211 | 3,237 | 2,843,300 | 3,405.8 | - |
| 01/27(火) | 3,348 | 3,381 | 3,307 | 3,334 | 1,540,400 | 3,457.1 | - |
| 01/26(月) | 3,439 | 3,468 | 3,345 | 3,354 | 2,284,800 | 3,492.5 | - |
| 01/23(金) | 3,562 | 3,598 | 3,504 | 3,542 | 1,404,300 | 3,538.6 | - |
| 01/22(木) | 3,520 | 3,650 | 3,500 | 3,562 | 1,835,200 | 3,548.3 | - |
| 01/21(水) | 3,396 | 3,516 | 3,390 | 3,493 | 1,431,700 | 3,551.6 | - |
| 01/20(火) | 3,521 | 3,546 | 3,455 | 3,511 | 2,015,400 | 3,581.7 | - |
| 01/19(月) | 3,561 | 3,620 | 3,512 | 3,584 | 1,894,000 | 3,561.1 | - |
| 01/16(金) | 3,532 | 3,663 | 3,519 | 3,590 | 2,734,700 | 3,517.8 | - |
| 01/15(木) | 3,603 | 3,626 | 3,553 | 3,579 | 1,748,700 | 3,473.9 | - |
| 01/14(水) | 3,438 | 3,717 | 3,428 | 3,644 | 3,472,000 | 3,475.5 | - |
| 01/13(火) | 3,506 | 3,529 | 3,393 | 3,408 | 2,210,800 | 3,461.8 | - |
| 01/09(金) | 3,383 | 3,436 | 3,355 | 3,368 | 2,061,500 | 3,506.7 | - |
| 01/08(木) | 3,551 | 3,552 | 3,371 | 3,371 | 2,808,000 | - | - |
| 01/07(水) | 3,570 | 3,607 | 3,546 | 3,586 | 1,537,100 | - | - |
| 01/06(火) | 3,660 | 3,660 | 3,526 | 3,576 | 1,699,800 | - | - |
| 01/05(月) | 3,620 | 3,676 | 3,597 | 3,633 | 1,578,500 | - | - |
