| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 10/22(木) | 2,154 | 2,161 | 2,143 | 2,143 | 1,813,600 | 2,173.6 | 2,200.2 |
| 10/21(水) | 2,205 | 2,213 | 2,159 | 2,164 | 2,419,200 | 2,174.9 | 2,203.7 |
| 10/20(火) | 2,165 | 2,194 | 2,163 | 2,180 | 1,574,400 | 2,177.2 | 2,204.2 |
| 10/19(月) | 2,211 | 2,216 | 2,175 | 2,180 | 1,547,700 | 2,180.5 | 2,204.5 |
| 10/16(金) | 2,177 | 2,208 | 2,168 | 2,202 | 2,737,200 | 2,181.4 | 2,204.1 |
| 10/15(木) | 2,140 | 2,163 | 2,138 | 2,149 | 2,947,900 | 2,180.3 | 2,207.5 |
| 10/14(水) | 2,222 | 2,229 | 2,176 | 2,176 | 2,808,900 | 2,194.2 | 2,211.5 |
| 10/13(火) | 2,158 | 2,210 | 2,158 | 2,197 | 2,899,500 | 2,201.3 | 2,213.6 |
| 10/09(金) | 2,178 | 2,200 | 2,171 | 2,185 | 2,916,700 | 2,199.5 | 2,218.4 |
| 10/08(木) | 2,207 | 2,208 | 2,177 | 2,196 | 2,954,600 | 2,192.1 | 2,221.1 |
| 10/07(水) | 2,205 | 2,225 | 2,203 | 2,219 | 1,973,000 | 2,188.9 | 2,222.6 |
| 10/06(火) | 2,200 | 2,220 | 2,189 | 2,211 | 1,863,400 | 2,186.9 | 2,223.0 |
| 10/05(月) | 2,169 | 2,190 | 2,164 | 2,188 | 2,314,700 | 2,178.2 | 2,224.7 |
| 10/02(金) | 2,159 | 2,161 | 2,132 | 2,148 | 2,762,500 | 2,189.0 | 2,227.1 |
| 10/01(木) | 2,182 | 2,209 | 2,173 | 2,180 | 2,311,600 | 2,206.9 | 2,232.2 |
| 09/30(水) | 2,183 | 2,222 | 2,172 | 2,209 | 2,609,900 | 2,216.7 | 2,235.7 |
| 09/29(火) | 2,178 | 2,192 | 2,159 | 2,168 | 2,191,800 | 2,221.7 | 2,238.1 |
| 09/28(月) | 2,248 | 2,264 | 2,232 | 2,242 | 2,068,100 | 2,244.9 | 2,239.2 |
| 09/25(金) | 2,216 | 2,239 | 2,216 | 2,237 | 2,654,300 | 2,243.2 | 2,239.9 |
| 09/24(木) | 2,231 | 2,255 | 2,221 | 2,229 | 2,568,200 | 2,240.0 | 2,240.1 |
| 09/18(金) | 2,276 | 2,290 | 2,233 | 2,234 | 3,892,600 | 2,241.5 | 2,241.5 |
| 09/17(木) | 2,250 | 2,284 | 2,241 | 2,284 | 2,013,600 | 2,240.9 | 2,241.5 |
| 09/16(水) | 2,250 | 2,252 | 2,228 | 2,233 | 1,658,700 | 2,219.5 | 2,239.5 |
| 09/15(火) | 2,250 | 2,253 | 2,220 | 2,221 | 1,557,300 | 2,210.2 | 2,239.9 |
| 09/14(月) | 2,223 | 2,237 | 2,214 | 2,237 | 1,693,400 | 2,200.2 | 2,241.3 |
| 09/11(金) | 2,167 | 2,231 | 2,165 | 2,231 | 3,237,400 | 2,209.9 | 2,241.6 |
| 09/10(木) | 2,140 | 2,188 | 2,139 | 2,177 | 4,343,500 | 2,213.7 | 2,240.5 |
| 09/09(水) | 2,160 | 2,187 | 2,152 | 2,187 | 4,466,300 | 2,224.2 | 2,239.9 |
| 09/08(火) | 2,270 | 2,277 | 2,171 | 2,171 | 2,116,600 | 2,250.3 | 2,238.2 |
| 09/07(月) | 2,299 | 2,305 | 2,255 | 2,285 | 1,496,000 | 2,266.3 | 2,240.3 |
| 09/04(金) | 2,259 | 2,270 | 2,233 | 2,250 | 2,439,300 | 2,255.9 | 2,249.6 |
| 09/02(水) | 2,274 | 2,280 | 2,226 | 2,229 | 2,638,100 | 2,252.0 | 2,260.1 |
| 09/01(火) | 2,275 | 2,325 | 2,275 | 2,317 | 2,523,100 | 2,256.7 | 2,267.3 |
| 08/31(月) | 2,233 | 2,262 | 2,230 | 2,251 | 2,640,900 | 2,242.9 | 2,270.6 |
| 08/28(金) | 2,235 | 2,250 | 2,225 | 2,233 | 2,384,000 | 2,247.5 | 2,272.8 |
| 08/27(木) | 2,242 | 2,264 | 2,230 | 2,230 | 2,050,100 | 2,254.7 | 2,276.6 |
| 08/26(水) | 2,257 | 2,266 | 2,243 | 2,253 | 1,406,500 | 2,262.1 | 2,279.8 |
| 08/25(火) | 2,274 | 2,280 | 2,239 | 2,248 | 1,794,400 | 2,250.9 | 2,281.5 |
| 08/24(月) | 2,278 | 2,293 | 2,263 | 2,274 | 1,785,300 | 2,252.9 | 2,281.8 |
| 08/21(金) | 2,253 | 2,278 | 2,253 | 2,269 | 1,639,100 | 2,246.3 | 2,282.2 |
| 08/20(木) | 2,245 | 2,271 | 2,230 | 2,267 | 1,844,600 | 2,245.5 | 2,282.0 |
| 08/19(水) | 2,230 | 2,233 | 2,189 | 2,197 | 2,243,900 | 2,238.9 | 2,281.8 |
| 08/18(火) | 2,250 | 2,273 | 2,248 | 2,258 | 1,634,300 | 2,246.4 | 2,284.1 |
| 08/17(月) | 2,266 | 2,277 | 2,241 | 2,241 | 1,893,000 | 2,243.0 | 2,285.4 |
| 08/14(金) | 2,222 | 2,265 | 2,201 | 2,265 | 2,688,700 | 2,246.4 | 2,287.3 |
| 08/13(木) | 2,201 | 2,238 | 2,200 | 2,234 | 2,259,500 | 2,242.0 | 2,289.9 |
| 08/12(水) | 2,271 | 2,275 | 2,220 | 2,234 | 2,266,600 | 2,235.6 | 2,295.3 |
| 08/10(月) | 2,279 | 2,281 | 2,224 | 2,241 | 1,790,800 | 2,221.4 | 2,300.6 |
| 08/07(金) | 2,222 | 2,287 | 2,221 | 2,258 | 1,741,200 | 2,201.8 | 2,302.3 |
| 08/06(木) | 2,209 | 2,255 | 2,207 | 2,243 | 2,230,300 | 2,194.9 | 2,302.0 |
| 08/05(水) | 2,184 | 2,215 | 2,178 | 2,202 | 2,752,800 | 2,250.0 | 2,299.9 |
| 08/04(火) | 2,143 | 2,198 | 2,141 | 2,163 | 2,796,000 | 2,312.1 | 2,299.3 |
| 08/03(月) | 2,185 | 2,199 | 2,138 | 2,143 | 4,810,000 | 2,361.2 | 2,300.2 |
| 07/31(金) | 2,427 | 2,518 | 2,211 | 2,224 | 6,740,700 | 2,412.6 | 2,302.6 |
| 07/30(木) | 2,538 | 2,546 | 2,474 | 2,519 | 3,008,300 | 2,429.0 | 2,300.2 |
| 07/29(水) | 2,459 | 2,513 | 2,425 | 2,513 | 2,730,100 | 2,390.8 | 2,286.9 |
| 07/28(火) | 2,400 | 2,414 | 2,371 | 2,409 | 1,973,900 | 2,350.4 | 2,275.0 |
| 07/27(月) | 2,350 | 2,400 | 2,338 | 2,400 | 1,964,600 | 2,327.4 | 2,268.4 |
| 07/24(金) | 2,295 | 2,324 | 2,285 | 2,306 | 1,835,700 | 2,298.6 | 2,264.4 |
| 07/23(木) | 2,286 | 2,334 | 2,286 | 2,328 | 1,648,000 | 2,294.6 | 2,267.0 |
| 07/22(水) | 2,329 | 2,333 | 2,295 | 2,311 | 1,958,400 | 2,281.8 | 2,268.8 |
| 07/21(火) | 2,275 | 2,304 | 2,262 | 2,294 | 1,865,000 | 2,272.0 | 2,270.4 |
| 07/17(金) | 2,273 | 2,291 | 2,224 | 2,256 | 1,660,900 | 2,264.1 | 2,273.6 |
| 07/16(木) | 2,270 | 2,307 | 2,261 | 2,286 | 1,175,300 | 2,271.0 | 2,274.3 |
| 07/15(水) | 2,229 | 2,281 | 2,223 | 2,264 | 1,631,000 | 2,271.8 | 2,274.3 |
| 07/14(火) | 2,259 | 2,276 | 2,248 | 2,262 | 1,439,300 | 2,285.1 | 2,276.9 |
| 07/13(月) | 2,301 | 2,309 | 2,248 | 2,254 | 1,476,900 | 2,306.3 | 2,283.9 |
| 07/10(金) | 2,311 | 2,318 | 2,282 | 2,291 | 2,214,400 | 2,328.9 | 2,288.1 |
| 07/09(木) | 2,321 | 2,327 | 2,279 | 2,290 | 1,804,300 | 2,327.3 | 2,292.2 |
| 07/08(水) | 2,351 | 2,363 | 2,303 | 2,330 | 2,532,600 | 2,319.9 | 2,298.2 |
| 07/07(火) | 2,396 | 2,428 | 2,350 | 2,368 | 2,242,100 | 2,291.8 | 2,302.2 |
| 07/06(月) | 2,321 | 2,380 | 2,306 | 2,367 | 2,104,100 | 2,255.6 | 2,301.5 |
| 07/03(金) | 2,270 | 2,292 | 2,245 | 2,283 | 1,522,100 | 2,219.2 | 2,299.9 |
| 07/02(木) | 2,202 | 2,262 | 2,185 | 2,253 | 2,007,600 | 2,203.6 | 2,305.1 |
| 07/01(水) | 2,207 | 2,211 | 2,152 | 2,190 | 2,216,500 | 2,185.5 | 2,308.2 |
| 06/30(火) | 2,183 | 2,206 | 2,157 | 2,187 | 2,328,200 | 2,184.9 | 2,315.0 |
| 06/29(月) | 2,209 | 2,216 | 2,160 | 2,185 | 3,985,500 | 2,190.8 | 2,321.2 |
| 06/26(金) | 2,178 | 2,208 | 2,145 | 2,205 | 2,826,100 | 2,202.4 | 2,328.2 |
| 06/25(木) | 2,229 | 2,229 | 2,162 | 2,162 | 2,185,900 | 2,221.3 | 2,332.8 |
| 06/24(水) | 2,208 | 2,230 | 2,168 | 2,187 | 2,652,200 | 2,263.4 | 2,340.5 |
| 06/23(火) | 2,246 | 2,255 | 2,211 | 2,216 | 2,430,000 | 2,300.3 | 2,346.2 |
| 06/22(月) | 2,251 | 2,299 | 2,243 | 2,243 | 2,652,800 | 2,327.4 | 2,353.1 |
| 06/19(金) | 2,386 | 2,386 | 2,293 | 2,299 | 2,804,300 | 2,353.4 | 2,358.3 |
| 06/18(木) | 2,375 | 2,390 | 2,345 | 2,373 | 1,834,400 | 2,348.2 | 2,365.5 |
| 06/17(水) | 2,350 | 2,373 | 2,323 | 2,371 | 1,368,700 | 2,331.1 | 2,366.9 |
| 06/16(火) | 2,335 | 2,375 | 2,331 | 2,352 | 1,358,600 | 2,322.5 | 2,367.9 |
| 06/15(月) | 2,323 | 2,383 | 2,310 | 2,373 | 1,959,500 | 2,339.2 | 2,366.3 |
| 06/12(金) | 2,300 | 2,323 | 2,268 | 2,273 | 2,108,200 | 2,336.7 | 2,362.3 |
| 06/11(木) | 2,265 | 2,287 | 2,226 | 2,287 | 1,755,200 | 2,360.5 | 2,363.0 |
| 06/10(水) | 2,361 | 2,375 | 2,293 | 2,328 | 2,222,700 | 2,391.1 | 2,361.8 |
| 06/09(火) | 2,461 | 2,500 | 2,408 | 2,435 | 3,215,800 | 2,411.6 | 2,363.8 |
| 06/08(月) | 2,325 | 2,383 | 2,324 | 2,361 | 1,524,600 | 2,394.6 | 2,366.0 |
| 06/05(金) | 2,430 | 2,437 | 2,375 | 2,392 | 2,345,700 | 2,387.7 | 2,363.7 |
| 06/04(木) | 2,403 | 2,454 | 2,401 | 2,440 | 2,390,400 | 2,392.0 | 2,356.3 |
| 06/03(水) | 2,399 | 2,459 | 2,373 | 2,431 | 2,356,100 | 2,369.8 | 2,345.9 |
| 06/02(火) | 2,276 | 2,362 | 2,263 | 2,350 | 2,525,500 | 2,355.5 | 2,339.4 |
| 06/01(月) | 2,379 | 2,392 | 2,320 | 2,326 | 2,384,400 | 2,353.9 | 2,336.6 |
| 05/29(金) | 2,372 | 2,425 | 2,341 | 2,414 | 5,404,400 | 2,360.6 | 2,336.1 |
| 05/28(木) | 2,353 | 2,366 | 2,305 | 2,329 | 1,908,400 | 2,341.8 | 2,333.9 |
| 05/27(水) | 2,315 | 2,381 | 2,313 | 2,359 | 2,585,100 | 2,347.2 | 2,332.8 |
| 05/26(火) | 2,360 | 2,362 | 2,319 | 2,342 | 1,553,400 | 2,341.2 | 2,331.3 |
| 05/25(月) | 2,370 | 2,388 | 2,327 | 2,360 | 1,459,100 | 2,350.6 | 2,328.5 |
| 05/22(金) | 2,373 | 2,376 | 2,316 | 2,320 | 1,553,600 | 2,353.0 | 2,326.1 |
| 05/21(木) | 2,379 | 2,393 | 2,355 | 2,356 | 1,564,100 | 2,385.2 | 2,322.8 |
| 05/20(水) | 2,375 | 2,380 | 2,307 | 2,329 | 1,664,100 | 2,395.5 | 2,318.5 |
| 05/19(火) | 2,390 | 2,398 | 2,354 | 2,389 | 1,607,500 | 2,408.9 | 2,316.3 |
| 05/18(月) | 2,438 | 2,461 | 2,359 | 2,372 | 2,271,300 | 2,393.1 | 2,311.8 |
| 05/15(金) | 2,395 | 2,481 | 2,390 | 2,481 | 3,820,100 | 2,373.6 | 2,305.5 |
| 05/14(木) | 2,383 | 2,417 | 2,366 | 2,408 | 2,512,100 | 2,335.7 | 2,294.9 |
| 05/13(水) | 2,320 | 2,407 | 2,307 | 2,396 | 2,259,600 | 2,305.6 | 2,288.4 |
| 05/12(火) | 2,271 | 2,315 | 2,265 | 2,310 | 1,684,900 | 2,301.9 | 2,282.0 |
| 05/11(月) | 2,262 | 2,297 | 2,260 | 2,274 | 2,188,600 | 2,337.6 | 2,279.6 |
| 05/08(金) | 2,295 | 2,342 | 2,286 | 2,291 | 4,028,600 | 2,343.8 | 2,275.4 |
| 05/07(木) | 2,362 | 2,362 | 2,239 | 2,257 | 6,297,100 | 2,327.0 | 2,270.7 |
| 05/01(金) | 2,476 | 2,494 | 2,378 | 2,378 | 4,116,300 | 2,311.3 | 2,270.0 |
| 04/30(木) | 2,400 | 2,501 | 2,388 | 2,489 | 8,485,000 | 2,289.4 | 2,264.2 |
| 04/28(火) | 2,242 | 2,424 | 2,152 | 2,305 | 9,913,000 | 2,248.0 | 2,254.5 |
| 04/27(月) | 2,180 | 2,225 | 2,177 | 2,207 | 2,310,000 | 2,249.3 | 2,250.7 |
| 04/24(金) | 2,263 | 2,268 | 2,178 | 2,179 | 2,138,200 | 2,280.0 | 2,248.4 |
| 04/23(木) | 2,269 | 2,284 | 2,245 | 2,268 | 1,855,900 | 2,304.3 | 2,248.2 |
| 04/22(水) | 2,308 | 2,308 | 2,271 | 2,282 | 2,103,800 | 2,315.3 | 2,250.0 |
| 04/21(火) | 2,368 | 2,368 | 2,312 | 2,312 | 2,399,800 | 2,313.1 | 2,249.7 |
| 04/20(月) | 2,394 | 2,394 | 2,337 | 2,361 | 2,758,500 | 2,310.7 | 2,248.1 |
| 04/17(金) | 2,319 | 2,321 | 2,285 | 2,300 | 1,703,400 | 2,286.0 | 2,246.3 |
| 04/16(木) | 2,300 | 2,345 | 2,287 | 2,323 | 2,747,500 | 2,275.7 | 2,249.3 |
| 04/15(水) | 2,327 | 2,330 | 2,267 | 2,271 | 2,235,000 | 2,265.8 | 2,251.9 |
| 04/14(火) | 2,278 | 2,300 | 2,261 | 2,300 | 2,491,400 | 2,267.3 | 2,256.8 |
| 04/13(月) | 2,218 | 2,251 | 2,218 | 2,237 | 1,508,500 | 2,250.1 | 2,259.1 |
| 04/10(金) | 2,255 | 2,279 | 2,244 | 2,249 | 1,639,400 | 2,246.0 | 2,268.0 |
| 04/09(木) | 2,282 | 2,294 | 2,257 | 2,274 | 2,550,400 | 2,245.2 | 2,276.6 |
| 04/08(水) | 2,290 | 2,299 | 2,251 | 2,278 | 3,161,600 | 2,237.6 | 2,281.7 |
| 04/07(火) | 2,220 | 2,228 | 2,202 | 2,214 | 1,673,100 | 2,232.1 | 2,292.7 |
| 04/06(月) | 2,255 | 2,260 | 2,217 | 2,217 | 1,098,400 | 2,223.0 | 2,311.5 |
| 04/03(金) | 2,250 | 2,260 | 2,229 | 2,245 | 1,175,800 | 2,214.4 | 2,332.1 |
| 04/02(木) | 2,290 | 2,293 | 2,230 | 2,236 | 2,707,900 | 2,213.7 | 2,349.0 |
| 04/01(水) | 2,277 | 2,277 | 2,222 | 2,251 | 2,736,800 | 2,212.6 | 2,366.8 |
| 03/31(火) | 2,167 | 2,198 | 2,148 | 2,168 | 2,868,500 | 2,212.2 | 2,382.1 |
| 03/30(月) | 2,137 | 2,187 | 2,134 | 2,174 | 2,241,100 | 2,220.2 | 2,400.8 |
| 03/27(金) | 2,225 | 2,263 | 2,220 | 2,241 | 2,312,600 | 2,215.8 | 2,429.2 |
| 03/26(木) | 2,258 | 2,259 | 2,211 | 2,230 | 1,863,300 | 2,201.9 | 2,452.8 |
| 03/25(水) | 2,257 | 2,259 | 2,225 | 2,248 | 2,356,400 | 2,218.6 | 2,477.0 |
| 03/24(火) | 2,200 | 2,208 | 2,165 | 2,208 | 2,014,400 | 2,223.8 | 2,500.5 |
| 03/23(月) | 2,143 | 2,157 | 2,080 | 2,151 | 4,748,000 | 2,236.6 | 2,526.9 |
| 03/19(木) | 2,252 | 2,264 | 2,172 | 2,172 | 6,467,900 | 2,269.3 | 2,555.7 |
| 03/18(水) | 2,301 | 2,319 | 2,285 | 2,314 | 4,083,100 | 2,310.2 | 2,582.6 |
| 03/17(火) | 2,297 | 2,300 | 2,269 | 2,274 | 2,865,500 | 2,325.0 | 2,601.8 |
| 03/16(月) | 2,276 | 2,312 | 2,263 | 2,272 | 2,565,800 | 2,348.8 | 2,624.5 |
| 03/13(金) | 2,292 | 2,335 | 2,292 | 2,315 | 2,910,800 | 2,365.7 | 2,645.9 |
| 03/12(木) | 2,392 | 2,402 | 2,353 | 2,376 | 2,407,100 | 2,394.7 | 2,665.6 |
| 03/11(水) | 2,431 | 2,446 | 2,388 | 2,388 | 2,246,000 | 2,412.2 | 2,680.5 |
| 03/10(火) | 2,406 | 2,409 | 2,367 | 2,393 | 2,642,400 | 2,414.4 | 2,692.0 |
| 03/09(月) | 2,338 | 2,374 | 2,304 | 2,356 | 3,099,400 | 2,446.7 | 2,704.9 |
| 03/06(金) | 2,415 | 2,464 | 2,409 | 2,460 | 2,635,400 | 2,512.2 | 2,717.1 |
| 03/05(木) | 2,493 | 2,510 | 2,450 | 2,464 | 3,529,900 | 2,566.4 | 2,725.6 |
| 03/04(水) | 2,410 | 2,463 | 2,361 | 2,399 | 4,005,400 | 2,607.0 | 2,736.0 |
| 03/03(火) | 2,650 | 2,663 | 2,538 | 2,555 | 3,564,300 | 2,663.2 | 2,748.1 |
| 03/02(月) | 2,643 | 2,690 | 2,622 | 2,684 | 2,748,700 | 2,679.0 | 2,758.1 |
| 02/27(金) | 2,700 | 2,731 | 2,666 | 2,731 | 3,073,400 | 2,669.3 | 2,765.4 |
| 02/26(木) | 2,643 | 2,685 | 2,641 | 2,667 | 3,028,900 | 2,700.1 | 2,769.7 |
| 02/25(水) | 2,636 | 2,700 | 2,628 | 2,680 | 2,530,200 | 2,732.5 | 2,777.4 |
| 02/24(火) | 2,643 | 2,674 | 2,604 | 2,634 | 3,758,900 | 2,763.9 | 2,787.9 |
| 02/20(金) | 2,762 | 2,764 | 2,596 | 2,635 | 6,419,800 | 2,804.0 | 2,803.0 |
| 02/19(木) | 2,820 | 2,926 | 2,802 | 2,885 | 3,061,000 | 2,850.6 | 2,818.8 |
| 02/18(水) | 2,825 | 2,839 | 2,791 | 2,829 | 2,053,300 | 2,848.3 | 2,823.7 |
| 02/17(火) | 2,831 | 2,854 | 2,807 | 2,836 | 1,148,000 | 2,851.1 | 2,831.5 |
| 02/16(月) | 2,882 | 2,907 | 2,834 | 2,834 | 1,675,000 | 2,842.5 | 2,836.0 |
| 02/13(金) | 2,851 | 2,893 | 2,849 | 2,868 | 2,360,100 | 2,844.1 | 2,839.3 |
| 02/12(木) | 2,884 | 2,886 | 2,822 | 2,873 | 2,549,600 | 2,831.7 | 2,841.4 |
| 02/10(火) | 2,781 | 2,863 | 2,778 | 2,843 | 3,522,600 | 2,818.8 | 2,845.3 |
| 02/09(月) | 2,856 | 2,878 | 2,780 | 2,793 | 3,212,900 | 2,799.6 | 2,849.6 |
| 02/06(金) | 2,778 | 2,850 | 2,769 | 2,843 | 2,240,100 | 2,776.1 | 2,852.9 |
| 02/05(木) | 2,869 | 2,869 | 2,778 | 2,806 | 2,632,400 | 2,750.5 | 2,853.9 |
| 02/04(水) | 2,763 | 2,834 | 2,716 | 2,809 | 3,350,500 | 2,721.9 | 2,855.9 |
| 02/03(火) | 2,750 | 2,785 | 2,582 | 2,747 | 8,735,400 | 2,694.4 | 2,857.8 |
| 02/02(月) | 2,764 | 2,771 | 2,667 | 2,675 | 1,977,000 | 2,689.5 | 2,862.1 |
| 01/30(金) | 2,694 | 2,733 | 2,671 | 2,715 | 2,726,300 | 2,694.9 | 2,871.3 |
| 01/29(木) | 2,660 | 2,677 | 2,615 | 2,663 | 1,917,500 | 2,712.7 | 2,882.1 |
| 01/28(水) | 2,674 | 2,689 | 2,664 | 2,671 | 2,043,600 | 2,753.6 | 2,894.6 |
| 01/27(火) | 2,710 | 2,727 | 2,686 | 2,723 | 2,079,500 | 2,786.9 | 2,903.8 |
| 01/26(月) | 2,748 | 2,748 | 2,698 | 2,702 | 3,080,600 | 2,814.1 | 2,912.0 |
| 01/23(金) | 2,831 | 2,853 | 2,794 | 2,804 | 2,888,900 | 2,862.1 | 2,922.3 |
| 01/22(木) | 2,895 | 2,895 | 2,855 | 2,867 | 2,686,000 | 2,903.8 | 2,931.9 |
| 01/21(水) | 2,787 | 2,847 | 2,769 | 2,838 | 2,687,100 | 2,936.1 | 2,937.7 |
| 01/20(火) | 2,923 | 2,933 | 2,843 | 2,859 | 3,007,600 | 2,970.2 | 2,938.6 |
| 01/19(月) | 2,947 | 2,981 | 2,888 | 2,942 | 2,153,300 | 3,003.2 | 2,940.1 |
| 01/16(金) | 2,968 | 3,028 | 2,958 | 3,012 | 2,450,700 | 3,004.4 | 2,934.1 |
| 01/15(木) | 2,957 | 3,063 | 2,957 | 3,029 | 2,027,400 | 2,985.4 | 2,924.7 |
| 01/14(水) | 3,046 | 3,051 | 3,006 | 3,008 | 1,673,000 | 2,963.6 | 2,909.6 |
| 01/13(火) | 3,013 | 3,030 | 2,988 | 3,024 | 1,650,900 | 2,956.1 | 2,898.6 |
| 01/09(金) | 2,941 | 2,957 | 2,916 | 2,948 | 1,441,100 | 2,941.6 | 2,885.4 |
| 01/08(木) | 2,927 | 2,959 | 2,906 | 2,917 | 2,362,600 | 2,926.9 | 2,876.3 |
| 01/07(水) | 2,880 | 2,945 | 2,879 | 2,920 | 2,123,200 | 2,916.9 | 2,867.8 |
| 01/06(火) | 2,957 | 3,020 | 2,957 | 2,971 | 1,710,900 | 2,904.2 | 2,860.2 |
| 01/05(月) | 2,918 | 2,959 | 2,902 | 2,951 | 1,953,800 | 2,881.6 | 2,850.4 |
| 12/30(火) | 2,880 | 2,883 | 2,851 | 2,875 | 920,400 | 2,862.0 | 2,841.9 |
| 12/29(月) | 2,859 | 2,879 | 2,855 | 2,868 | 992,300 | 2,868.2 | 2,833.0 |
| 12/26(金) | 2,857 | 2,862 | 2,836 | 2,856 | 1,244,000 | 2,891.6 | 2,823.4 |
| 12/25(木) | 2,869 | 2,869 | 2,839 | 2,858 | 572,100 | 2,915.4 | 2,814.6 |
| 12/24(水) | 2,907 | 2,909 | 2,835 | 2,854 | 1,660,000 | 2,924.2 | 2,805.4 |
| 12/23(火) | 2,967 | 2,972 | 2,895 | 2,906 | 2,304,200 | 2,939.0 | 2,796.1 |
| 12/22(月) | 3,021 | 3,022 | 2,976 | 2,985 | 1,277,800 | 2,950.1 | 2,787.8 |
| 12/19(金) | 2,931 | 2,979 | 2,925 | 2,975 | 4,415,100 | 2,961.5 | 2,779.9 |
| 12/18(木) | 2,926 | 2,937 | 2,887 | 2,902 | 1,811,900 | 2,969.2 | 2,771.9 |
| 12/17(水) | 2,961 | 2,962 | 2,910 | 2,928 | 2,481,700 | 2,961.1 | 2,766.2 |
| 12/16(火) | 3,065 | 3,100 | 2,951 | 2,961 | 2,406,100 | 2,954.5 | 2,759.3 |
| 12/15(月) | 2,995 | 3,062 | 2,982 | 3,042 | 2,006,200 | 2,920.9 | 2,751.0 |
| 12/12(金) | 2,930 | 3,013 | 2,919 | 3,013 | 3,369,300 | 2,867.9 | 2,738.1 |
| 12/11(木) | 2,904 | 2,919 | 2,857 | 2,861 | 1,971,100 | 2,795.4 | 2,726.0 |
| 12/10(水) | 2,891 | 2,993 | 2,841 | 2,895 | 4,650,500 | 2,770.1 | 2,718.8 |
| 12/09(火) | 2,774 | 2,795 | 2,743 | 2,793 | 1,967,500 | 2,729.8 | 2,710.6 |
| 12/08(月) | 2,672 | 2,777 | 2,672 | 2,777 | 2,537,200 | 2,715.2 | 2,707.9 |
| 12/05(金) | 2,735 | 2,741 | 2,651 | 2,651 | 2,012,800 | 2,700.8 | 2,701.7 |
| 12/04(木) | 2,693 | 2,751 | 2,672 | 2,735 | 1,866,200 | 2,716.9 | 2,701.7 |
| 12/03(水) | 2,732 | 2,747 | 2,693 | 2,693 | 2,052,600 | 2,715.0 | 2,697.6 |
| 12/02(火) | 2,711 | 2,731 | 2,700 | 2,720 | 2,040,700 | 2,724.1 | 2,696.9 |
| 12/01(月) | 2,742 | 2,753 | 2,698 | 2,705 | 2,409,800 | 2,710.6 | 2,691.9 |
| 11/28(金) | 2,721 | 2,740 | 2,708 | 2,731 | 3,577,100 | 2,695.2 | 2,685.6 |
| 11/27(木) | 2,734 | 2,779 | 2,725 | 2,725 | 1,986,700 | 2,676.1 | - |
| 11/26(水) | 2,692 | 2,749 | 2,665 | 2,739 | 3,057,400 | 2,656.5 | - |
| 11/25(火) | 2,675 | 2,677 | 2,638 | 2,653 | 1,735,500 | 2,632.9 | - |
| 11/21(金) | 2,607 | 2,653 | 2,594 | 2,628 | 3,316,800 | 2,642.3 | - |
| 11/20(木) | 2,672 | 2,678 | 2,630 | 2,636 | 1,672,100 | 2,674.1 | - |
| 11/19(水) | 2,621 | 2,655 | 2,593 | 2,627 | 1,854,600 | 2,702.0 | - |
| 11/18(火) | 2,679 | 2,699 | 2,609 | 2,621 | 1,827,400 | 2,728.5 | - |
| 11/17(月) | 2,760 | 2,771 | 2,686 | 2,700 | 2,360,600 | 2,755.1 | - |
| 11/14(金) | 2,749 | 2,797 | 2,734 | 2,786 | 1,871,900 | 2,765.7 | - |
| 11/13(木) | 2,787 | 2,807 | 2,770 | 2,775 | 1,769,500 | 2,752.6 | - |
| 11/12(水) | 2,753 | 2,792 | 2,742 | 2,760 | 2,201,600 | 2,739.4 | - |
| 11/11(火) | 2,778 | 2,784 | 2,730 | 2,754 | 1,753,300 | 2,723.7 | - |
| 11/10(月) | 2,729 | 2,753 | 2,720 | 2,753 | 1,692,900 | 2,710.9 | - |
| 11/07(金) | 2,683 | 2,722 | 2,673 | 2,720 | 1,650,300 | 2,705.4 | - |
| 11/06(木) | 2,750 | 2,764 | 2,701 | 2,710 | 3,170,400 | 2,686.0 | - |
| 11/05(水) | 2,690 | 2,713 | 2,611 | 2,681 | 3,453,300 | 2,674.3 | - |
| 11/04(火) | 2,726 | 2,744 | 2,676 | 2,690 | 4,201,100 | 2,664.4 | - |
| 10/31(金) | 2,634 | 2,761 | 2,581 | 2,726 | 6,884,000 | 2,661.3 | - |
| 10/30(木) | 2,649 | 2,683 | 2,618 | 2,623 | 11,074,500 | 2,635.3 | - |
| 10/29(水) | 2,661 | 2,679 | 2,633 | 2,651 | 3,104,000 | 2,620.4 | - |
| 10/28(火) | 2,674 | 2,692 | 2,632 | 2,632 | 2,450,500 | 2,599.6 | - |
| 10/27(月) | 2,639 | 2,675 | 2,626 | 2,675 | 2,579,100 | 2,577.7 | - |
| 10/24(金) | 2,598 | 2,617 | 2,568 | 2,596 | 2,601,100 | 2,548.7 | - |
| 10/23(木) | 2,553 | 2,566 | 2,519 | 2,549 | 1,918,700 | 2,523.7 | - |
| 銘柄 | RSI | 25日乖離 | 点灯シグナル |
|---|---|---|---|
| イクヨ (7273) | 28.0 | -7.5% | 📉 RSI30以下 |
| 武蔵精密工業 (7220) | 29.0 | -15.1% | 📉 RSI30以下 ⬇️ 25日乖離-15% 🔄 MACDクロス |
| 日産自動車 (7201) | 30.3 | -7.5% | 🏷️ 割安+RSI |
| 内海造船 (7018) | 33.5 | -16.9% | ⬇️ 25日乖離-15% |
| ハイレックスコーポレーション (7279) | 34.1 | -7.9% | 🏷️ 割安+RSI |
| 安永 (7271) | 34.4 | -4.3% | 🏷️ 割安+RSI |