?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 11,960 | 11,990 | 11,520 | 11,670 | 23,200 | 11,506.0 | 10,606.8 |
| 08/12(水) | 11,700 | 11,820 | 11,350 | 11,750 | 19,500 | 11,378.0 | 10,560.0 |
| 08/10(月) | 11,380 | 11,640 | 10,800 | 11,540 | 31,500 | 11,216.0 | 10,528.0 |
| 08/07(金) | 11,780 | 12,210 | 10,880 | 11,280 | 99,300 | 11,062.0 | 10,465.6 |
| 08/06(木) | 11,030 | 11,290 | 10,910 | 11,290 | 23,100 | 10,932.0 | 10,412.4 |
| 08/05(水) | 11,010 | 11,170 | 10,790 | 11,030 | 18,000 | 10,764.0 | 10,326.0 |
| 08/04(火) | 10,860 | 11,010 | 10,560 | 10,940 | 17,700 | 10,536.0 | 10,247.6 |
| 08/03(月) | 10,330 | 10,990 | 9,990 | 10,770 | 31,900 | 10,492.0 | 10,174.0 |
| 07/31(金) | 10,650 | 10,890 | 10,300 | 10,630 | 17,500 | 10,556.0 | 10,106.0 |
| 07/30(木) | 9,920 | 10,590 | 9,810 | 10,450 | 19,400 | 10,596.0 | 10,043.6 |
| 07/29(水) | 10,610 | 10,660 | 9,630 | 9,890 | 58,200 | 10,628.0 | 9,991.6 |
| 07/28(火) | 11,390 | 11,390 | 10,600 | 10,720 | 38,800 | 10,832.0 | 9,956.4 |
| 07/27(月) | 11,000 | 11,300 | 10,710 | 11,090 | 33,700 | 10,674.0 | 9,893.2 |
| 07/24(金) | 10,590 | 10,830 | 10,400 | 10,830 | 19,800 | 10,364.0 | 9,828.4 |
| 07/23(木) | 10,940 | 11,500 | 10,470 | 10,610 | 25,000 | 10,214.0 | 9,777.2 |
| 07/22(水) | 10,650 | 11,110 | 10,520 | 10,910 | 31,500 | 10,162.0 | 9,732.8 |
| 07/21(火) | 9,840 | 10,000 | 9,670 | 9,930 | 11,300 | 9,984.0 | 9,660.4 |
| 07/17(金) | 10,030 | 10,440 | 9,370 | 9,540 | 26,400 | 9,990.0 | 9,630.4 |
| 07/16(木) | 10,350 | 10,350 | 10,050 | 10,080 | 9,100 | 10,090.0 | 9,598.8 |
| 07/15(水) | 9,860 | 10,500 | 9,860 | 10,350 | 18,400 | 10,066.0 | 9,536.0 |
| 07/14(火) | 10,110 | 10,110 | 9,630 | 10,020 | 19,700 | 9,974.0 | 9,470.4 |
| 07/13(月) | 10,100 | 10,550 | 9,900 | 9,960 | 16,700 | 10,070.0 | 9,444.8 |
| 07/10(金) | 10,000 | 10,500 | 10,000 | 10,040 | 9,200 | 10,268.0 | 9,414.0 |
| 07/09(木) | 10,040 | 10,100 | 9,750 | 9,960 | 16,300 | 10,256.0 | 9,395.2 |
| 07/08(水) | 10,200 | 10,360 | 9,890 | 9,890 | 19,300 | 10,254.0 | 9,366.8 |
| 07/07(火) | 10,960 | 11,450 | 10,280 | 10,500 | 37,100 | 10,102.0 | 9,347.2 |
| 07/06(月) | 10,020 | 11,280 | 9,980 | 10,950 | 49,300 | 9,816.0 | 9,313.6 |
| 07/03(金) | 10,060 | 10,400 | 9,660 | 9,980 | 27,100 | 9,446.0 | 9,259.2 |
| 07/02(木) | 9,430 | 10,090 | 9,280 | 9,950 | 36,100 | 9,264.0 | 9,261.2 |
| 07/01(水) | 9,130 | 9,300 | 9,080 | 9,130 | 7,100 | 9,088.0 | 9,269.2 |
| 06/30(火) | 9,150 | 9,210 | 8,910 | 9,070 | 7,700 | 9,092.0 | 9,321.2 |
| 06/29(月) | 9,190 | 9,710 | 9,050 | 9,100 | 16,000 | 9,080.0 | 9,384.0 |
| 06/26(金) | 9,000 | 9,230 | 8,970 | 9,070 | 7,700 | 9,088.0 | 9,428.4 |
| 06/25(木) | 9,150 | 9,400 | 8,950 | 9,070 | 8,900 | 9,168.0 | 9,460.8 |
| 06/24(水) | 9,070 | 9,450 | 9,040 | 9,150 | 12,100 | 9,264.0 | 9,490.4 |
| 06/23(火) | 9,150 | 9,290 | 8,970 | 9,010 | 11,100 | 9,334.0 | 9,544.4 |
| 06/22(月) | 9,320 | 9,470 | 9,120 | 9,140 | 8,300 | 9,352.0 | 9,580.4 |
| 06/19(金) | 9,700 | 9,720 | 9,250 | 9,470 | 13,900 | 9,360.0 | 9,582.0 |
| 06/18(木) | 9,500 | 9,770 | 9,470 | 9,550 | 13,200 | 9,216.0 | 9,601.6 |
| 06/17(水) | 9,100 | 9,850 | 9,100 | 9,500 | 23,100 | 9,008.0 | 9,611.6 |
| 06/16(火) | 9,180 | 9,300 | 9,000 | 9,100 | 8,700 | 8,850.0 | 9,633.6 |
| 06/15(月) | 8,900 | 9,210 | 8,900 | 9,180 | 19,700 | 8,906.0 | 9,734.0 |
| 06/12(金) | 8,810 | 8,970 | 8,540 | 8,750 | 16,000 | 8,908.0 | 9,850.8 |
| 06/11(木) | 8,500 | 8,640 | 8,150 | 8,510 | 23,300 | 9,072.0 | 9,991.2 |
| 06/10(水) | 9,480 | 9,480 | 8,710 | 8,710 | 21,000 | 9,220.0 | 10,132.4 |
| 06/09(火) | 9,300 | 9,580 | 9,100 | 9,380 | 19,400 | 9,358.0 | 10,262.8 |
| 06/08(月) | 9,270 | 9,470 | 9,040 | 9,190 | 18,800 | 9,414.0 | 10,369.6 |
| 06/05(金) | 9,190 | 9,740 | 9,190 | 9,570 | 20,100 | 9,494.0 | 10,493.2 |
| 06/04(木) | 9,310 | 9,400 | 9,110 | 9,250 | 20,000 | 9,586.0 | 10,589.6 |
| 06/03(水) | 9,640 | 9,770 | 9,400 | 9,400 | 23,100 | 9,766.0 | 10,704.4 |
| 06/02(火) | 9,480 | 9,670 | 9,250 | 9,660 | 25,600 | 9,972.0 | 10,826.4 |
| 06/01(月) | 10,000 | 10,150 | 9,550 | 9,590 | 24,500 | 10,168.0 | 10,968.4 |
| 05/29(金) | 10,170 | 10,180 | 9,940 | 10,030 | 12,400 | 10,292.0 | 11,110.4 |
| 05/28(木) | 10,430 | 10,730 | 10,120 | 10,150 | 19,300 | 10,262.0 | 11,235.2 |
| 05/27(水) | 10,940 | 10,940 | 10,310 | 10,430 | 28,700 | 10,194.0 | 11,363.2 |
| 05/26(火) | 10,340 | 11,170 | 9,980 | 10,640 | 44,500 | 10,208.0 | 11,483.6 |
| 05/25(月) | 9,910 | 10,210 | 9,890 | 10,210 | 26,000 | 10,062.0 | 11,594.4 |
| 05/22(金) | 9,840 | 10,220 | 9,650 | 9,880 | 32,200 | 9,856.0 | 11,742.8 |
| 05/21(木) | 10,380 | 10,430 | 9,800 | 9,810 | 46,000 | 9,872.0 | 11,901.2 |
| 05/20(水) | 10,230 | 10,530 | 9,930 | 10,500 | 70,700 | 9,870.0 | 12,066.8 |
| 05/19(火) | 9,410 | 9,910 | 9,320 | 9,910 | 121,000 | 9,780.0 | 12,220.4 |
| 05/18(月) | 10,050 | 10,050 | 9,100 | 9,180 | 28,600 | 10,120.0 | 12,420.4 |
| 05/15(金) | 9,950 | 10,250 | 9,710 | 9,960 | 38,000 | 10,704.0 | 12,612.8 |
| 05/14(木) | 10,350 | 10,350 | 9,690 | 9,800 | 41,700 | 11,164.0 | 12,785.6 |
| 05/13(水) | 9,510 | 10,200 | 9,500 | 10,050 | 92,800 | 11,612.0 | 12,968.4 |
| 05/12(火) | 11,970 | 12,040 | 11,460 | 11,610 | 40,200 | 11,996.0 | 13,128.4 |
| 05/11(月) | 12,340 | 12,340 | 11,950 | 12,100 | 21,000 | 12,084.0 | 13,245.2 |
| 05/08(金) | 12,180 | 12,320 | 11,840 | 12,260 | 17,800 | 12,120.0 | 13,296.8 |
| 05/07(木) | 12,130 | 12,340 | 12,040 | 12,040 | 19,000 | 12,064.0 | 13,354.0 |
| 05/01(金) | 11,900 | 12,130 | 11,810 | 11,970 | 40,800 | 12,080.0 | 13,444.4 |
| 04/30(木) | 12,050 | 12,210 | 11,740 | 12,050 | 15,900 | 12,176.0 | 13,540.0 |
| 04/28(火) | 11,680 | 12,350 | 11,680 | 12,280 | 27,000 | 12,408.0 | 13,653.8 |
| 04/27(月) | 12,010 | 12,170 | 11,790 | 11,980 | 42,400 | 12,580.0 | 13,744.9 |
| 04/24(金) | 12,260 | 12,400 | 12,050 | 12,120 | 37,800 | 12,814.0 | 13,835.0 |
| 04/23(木) | 13,240 | 13,240 | 12,210 | 12,450 | 47,700 | 13,060.0 | 13,967.8 |
| 04/22(水) | 13,010 | 13,230 | 12,750 | 13,210 | 73,000 | 13,258.0 | 14,113.0 |
| 04/21(火) | 13,150 | 13,150 | 12,940 | 13,140 | 18,400 | 13,298.0 | 14,189.9 |
| 04/20(月) | 13,500 | 13,500 | 13,150 | 13,150 | 19,000 | 13,454.0 | 14,266.5 |
| 04/17(金) | 13,500 | 13,500 | 13,000 | 13,350 | 17,000 | 13,592.0 | 14,340.3 |
| 04/16(木) | 13,410 | 13,460 | 13,100 | 13,440 | 18,700 | 13,712.0 | 14,402.5 |
| 04/15(水) | 14,000 | 14,130 | 13,340 | 13,410 | 32,400 | 13,892.0 | 14,469.1 |
| 04/14(火) | 14,140 | 14,150 | 13,910 | 13,920 | 16,700 | 14,192.0 | 14,540.1 |
| 04/13(月) | 13,800 | 14,180 | 13,600 | 13,840 | 21,500 | 14,206.0 | 14,558.4 |
| 04/10(金) | 14,340 | 14,450 | 13,930 | 13,950 | 27,800 | 14,294.0 | 14,616.6 |
| 04/09(木) | 15,100 | 15,100 | 14,200 | 14,340 | 26,500 | 14,378.0 | 14,687.8 |
| 04/08(水) | 14,740 | 14,910 | 14,550 | 14,910 | 36,900 | 14,320.0 | 14,698.1 |
| 04/07(火) | 14,390 | 14,460 | 13,890 | 13,990 | 19,300 | 14,244.0 | 14,746.0 |
| 04/06(月) | 14,370 | 14,550 | 14,200 | 14,280 | 11,700 | 14,124.0 | 14,875.6 |
| 04/03(金) | 14,310 | 14,600 | 14,310 | 14,370 | 17,300 | 14,006.0 | 15,001.1 |
| 04/02(木) | 14,600 | 14,800 | 13,940 | 14,050 | 28,100 | 13,992.0 | 15,110.3 |
| 04/01(水) | 14,290 | 14,570 | 13,940 | 14,530 | 22,400 | 14,053.9 | 15,221.6 |
| 03/31(火) | 13,510 | 13,930 | 13,100 | 13,390 | 30,600 | 14,127.1 | 15,296.2 |
| 03/30(月) | 13,890 | 13,920 | 13,500 | 13,690 | 38,300 | 14,360.7 | 15,435.9 |
| 03/27(金) | 14,221 | 14,518 | 13,952 | 14,300 | 18,000 | 14,468.8 | 15,579.1 |
| 03/26(木) | 14,945 | 15,402 | 14,211 | 14,360 | 43,600 | 14,697.2 | 15,752.6 |
| 03/25(水) | 14,658 | 15,114 | 14,658 | 14,896 | 28,900 | 15,040.8 | 15,867.0 |
| 03/24(火) | 14,787 | 14,876 | 14,151 | 14,558 | 24,200 | 15,088.5 | 15,942.5 |
| 03/23(月) | 14,876 | 14,886 | 14,131 | 14,230 | 32,000 | 15,187.8 | 15,985.0 |
| 03/19(木) | 16,068 | 16,068 | 15,382 | 15,442 | 16,900 | 15,340.7 | 16,035.1 |
| 03/18(水) | 15,730 | 16,078 | 15,303 | 16,078 | 28,900 | 15,233.5 | 16,040.6 |
| 03/17(火) | 15,452 | 15,939 | 15,124 | 15,134 | 37,300 | 15,038.8 | 16,006.1 |
| 03/16(月) | 15,104 | 15,670 | 14,926 | 15,055 | 19,300 | 15,048.8 | 16,022.4 |
| 03/13(金) | 14,509 | 15,263 | 14,509 | 14,995 | 18,400 | 14,913.7 | 16,018.0 |
| 03/12(木) | 15,104 | 15,253 | 14,806 | 14,906 | 17,000 | 14,973.3 | 16,085.1 |
| 03/11(水) | 15,482 | 15,750 | 15,104 | 15,104 | 28,300 | 15,138.1 | 16,130.0 |
| 03/10(火) | 15,075 | 15,551 | 15,055 | 15,184 | 27,400 | 15,036.9 | 16,127.2 |
| 03/09(月) | 14,598 | 14,677 | 13,754 | 14,379 | 56,500 | 15,221.6 | 16,120.1 |
| 03/06(金) | 15,521 | 15,680 | 14,936 | 15,293 | 24,900 | 15,791.6 | 16,151.5 |
| 03/05(木) | 15,839 | 16,147 | 15,353 | 15,730 | 40,300 | 16,216.6 | 16,137.6 |
| 03/04(水) | 15,472 | 15,770 | 14,221 | 14,598 | 64,400 | 16,490.7 | 16,131.2 |
| 03/03(火) | 17,239 | 18,044 | 16,008 | 16,107 | 69,800 | 16,937.6 | 16,165.8 |
| 03/02(月) | 16,882 | 17,597 | 16,683 | 17,230 | 41,700 | 16,995.2 | 16,158.6 |
| 02/27(金) | 16,981 | 17,587 | 16,663 | 17,418 | 37,000 | 16,925.6 | 16,098.2 |
| 02/26(木) | 16,981 | 17,537 | 16,683 | 17,100 | 64,600 | 16,895.9 | 16,068.4 |
| 02/25(水) | 16,663 | 17,309 | 16,534 | 16,832 | 59,400 | 17,203.7 | 16,039.8 |
| 02/24(火) | 16,882 | 16,912 | 16,217 | 16,395 | 50,300 | 17,281.2 | 16,072.0 |
| 02/20(金) | 17,249 | 17,746 | 16,594 | 16,882 | 94,300 | 17,358.6 | 16,122.1 |
| 02/19(木) | 18,084 | 18,203 | 16,882 | 17,269 | 188,600 | 17,106.4 | 16,169.7 |
| 02/18(水) | 17,567 | 18,858 | 17,230 | 18,640 | 193,000 | 16,748.9 | 16,158.2 |
| 02/17(火) | 16,485 | 17,627 | 16,187 | 17,220 | 112,400 | 16,137.2 | 16,078.8 |
| 02/16(月) | 15,889 | 17,160 | 15,809 | 16,783 | 124,500 | 15,736.0 | 16,020.0 |
| 02/13(金) | 15,204 | 16,058 | 15,194 | 15,621 | 82,000 | 15,487.7 | 15,969.9 |
| 02/12(木) | 15,670 | 15,800 | 15,204 | 15,482 | 57,700 | 15,352.6 | 15,963.6 |
| 02/10(火) | 15,492 | 15,869 | 14,926 | 15,581 | 110,400 | 15,591.0 | 15,925.0 |
| 02/09(月) | 15,939 | 16,346 | 15,174 | 15,214 | 134,600 | 15,680.4 | 15,885.7 |
| 02/06(金) | 14,697 | 15,740 | 14,509 | 15,541 | 98,600 | 15,644.6 | - |
| 02/05(木) | 16,375 | 16,375 | 14,638 | 14,945 | 231,500 | 15,537.4 | - |
| 02/04(水) | 16,385 | 17,031 | 15,879 | 16,673 | 119,600 | 15,581.0 | - |
| 02/03(火) | 15,829 | 16,137 | 15,601 | 16,028 | 69,000 | 15,235.5 | - |
| 02/02(月) | 15,402 | 15,939 | 14,906 | 15,035 | 91,600 | 15,144.1 | - |
| 01/30(金) | 15,015 | 15,075 | 14,449 | 15,005 | 47,500 | 15,229.5 | - |
| 01/29(木) | 15,184 | 15,233 | 14,846 | 15,164 | 39,600 | 15,414.2 | - |
| 01/28(水) | 15,571 | 15,571 | 14,876 | 14,945 | 36,100 | 15,525.4 | - |
| 01/27(火) | 15,641 | 15,651 | 15,293 | 15,571 | 25,500 | 15,871.0 | - |
| 01/26(月) | 15,730 | 15,859 | 15,323 | 15,462 | 35,200 | 16,033.9 | - |
| 01/23(金) | 15,889 | 16,475 | 15,700 | 15,929 | 43,900 | 16,468.8 | - |
| 01/22(木) | 16,932 | 16,932 | 15,700 | 15,720 | 58,300 | 16,812.4 | - |
| 01/21(水) | 15,750 | 17,021 | 15,740 | 16,673 | 46,600 | 17,283.1 | - |
| 01/20(火) | 17,666 | 17,726 | 16,385 | 16,385 | 70,500 | 17,344.7 | - |
| 01/19(月) | 17,627 | 17,756 | 17,279 | 17,637 | 37,300 | 17,398.3 | - |
| 01/16(金) | 18,441 | 19,027 | 17,478 | 17,647 | 95,700 | 17,021.0 | - |
| 01/15(木) | 16,783 | 18,133 | 16,723 | 18,074 | 110,800 | 16,597.9 | - |
| 01/14(水) | 16,783 | 17,279 | 16,554 | 16,981 | 74,000 | 16,075.6 | - |
| 01/13(火) | 16,385 | 16,892 | 15,978 | 16,654 | 80,500 | 15,583.0 | - |
| 01/09(金) | 15,710 | 15,829 | 15,303 | 15,750 | 52,800 | 15,171.9 | - |
| 01/08(木) | 15,472 | 15,790 | 15,015 | 15,531 | 52,700 | - | - |
| 01/07(水) | 14,558 | 15,740 | 14,558 | 15,462 | 77,400 | - | - |
| 01/06(火) | 14,707 | 14,806 | 14,509 | 14,518 | 25,500 | - | - |
| 01/05(月) | 14,211 | 14,995 | 14,211 | 14,598 | 63,900 | - | - |
