?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 20,305 | 20,320 | 19,725 | 20,025 | 250,800 | 20,016.0 | 18,958.0 |
| 08/12(水) | 20,185 | 20,410 | 20,045 | 20,320 | 331,600 | 19,901.0 | 18,852.2 |
| 08/10(月) | 20,120 | 20,315 | 19,880 | 20,260 | 208,000 | 19,726.0 | 18,752.2 |
| 08/07(金) | 19,560 | 19,945 | 19,445 | 19,910 | 229,500 | 19,601.0 | 18,643.4 |
| 08/06(木) | 19,680 | 19,750 | 19,405 | 19,565 | 283,700 | 19,644.0 | 18,532.0 |
| 08/05(水) | 19,445 | 19,715 | 19,220 | 19,450 | 318,000 | 19,925.0 | 18,435.8 |
| 08/04(火) | 19,780 | 20,010 | 19,185 | 19,445 | 366,300 | 20,248.0 | 18,351.6 |
| 08/03(月) | 19,625 | 19,710 | 19,160 | 19,635 | 365,600 | 20,176.0 | 18,270.2 |
| 07/31(金) | 20,060 | 20,410 | 20,045 | 20,125 | 574,000 | 20,059.0 | 18,192.8 |
| 07/30(木) | 21,280 | 21,530 | 20,635 | 20,970 | 444,100 | 19,748.0 | 18,081.4 |
| 07/29(水) | 20,175 | 21,275 | 19,955 | 21,065 | 1,056,500 | 19,291.0 | 17,912.6 |
| 07/28(火) | 19,100 | 19,420 | 18,975 | 19,085 | 471,500 | 18,784.0 | 17,751.2 |
| 07/27(月) | 18,865 | 19,135 | 18,695 | 19,050 | 375,200 | 18,646.0 | 17,678.2 |
| 07/24(金) | 18,395 | 18,650 | 18,325 | 18,570 | 220,700 | 18,587.0 | 17,604.4 |
| 07/23(木) | 18,350 | 18,825 | 18,305 | 18,685 | 379,600 | 18,501.0 | 17,545.2 |
| 07/22(水) | 18,395 | 18,650 | 18,320 | 18,530 | 428,700 | 18,282.0 | 17,474.6 |
| 07/21(火) | 18,865 | 18,885 | 18,240 | 18,395 | 495,500 | 18,111.0 | 17,397.2 |
| 07/17(金) | 19,500 | 19,605 | 18,710 | 18,755 | 642,800 | 17,938.0 | 17,316.4 |
| 07/16(木) | 17,800 | 18,330 | 17,730 | 18,140 | 524,500 | 17,582.0 | 17,237.0 |
| 07/15(水) | 17,675 | 17,685 | 17,420 | 17,590 | 238,700 | 17,372.0 | 17,186.8 |
| 07/14(火) | 17,300 | 17,785 | 17,300 | 17,675 | 401,500 | 17,276.0 | 17,118.8 |
| 07/13(月) | 16,975 | 17,655 | 16,900 | 17,530 | 396,100 | 17,217.0 | 17,034.8 |
| 07/10(金) | 17,005 | 17,385 | 16,975 | 16,975 | 262,000 | 17,275.0 | 16,954.4 |
| 07/09(木) | 17,000 | 17,170 | 16,950 | 17,090 | 220,300 | 17,388.0 | 16,902.0 |
| 07/08(水) | 17,185 | 17,355 | 17,075 | 17,110 | 324,000 | 17,395.0 | 16,848.4 |
| 07/07(火) | 17,820 | 17,865 | 17,380 | 17,380 | 279,900 | 17,405.0 | 16,808.0 |
| 07/06(月) | 17,570 | 17,820 | 17,525 | 17,820 | 182,000 | 17,398.0 | 16,771.2 |
| 07/03(金) | 17,315 | 17,770 | 17,075 | 17,540 | 193,800 | 17,316.0 | 16,706.6 |
| 07/02(木) | 17,360 | 17,500 | 17,125 | 17,125 | 217,000 | 17,348.0 | 16,665.2 |
| 07/01(水) | 17,270 | 17,395 | 17,015 | 17,160 | 176,400 | 17,391.0 | 16,644.4 |
| 06/30(火) | 17,465 | 17,605 | 17,345 | 17,345 | 226,400 | 17,309.0 | 16,624.6 |
| 06/29(月) | 17,465 | 17,535 | 17,210 | 17,410 | 271,500 | 17,246.0 | 16,593.4 |
| 06/26(金) | 17,430 | 17,920 | 17,430 | 17,700 | 302,100 | 17,216.0 | 16,558.4 |
| 06/25(木) | 16,925 | 17,420 | 16,750 | 17,340 | 245,600 | 17,117.0 | 16,526.0 |
| 06/24(水) | 17,040 | 17,055 | 16,570 | 16,750 | 194,600 | 17,067.0 | 16,513.2 |
| 06/23(火) | 17,255 | 17,275 | 17,030 | 17,030 | 199,400 | 17,101.0 | 16,518.8 |
| 06/22(月) | 17,080 | 17,550 | 17,080 | 17,260 | 221,700 | 17,014.0 | 16,524.6 |
| 06/19(金) | 17,090 | 17,325 | 17,055 | 17,205 | 364,600 | 16,837.0 | 16,530.6 |
| 06/18(木) | 17,080 | 17,180 | 16,840 | 17,090 | 321,400 | 16,750.0 | 16,523.4 |
| 06/17(水) | 16,780 | 16,970 | 16,615 | 16,920 | 252,300 | 16,709.0 | 16,506.6 |
| 06/16(火) | 16,440 | 16,595 | 16,375 | 16,595 | 231,900 | 16,503.0 | 16,512.6 |
| 06/15(月) | 16,935 | 17,205 | 16,330 | 16,375 | 303,400 | 16,299.0 | 16,516.4 |
| 06/12(金) | 16,900 | 17,145 | 16,610 | 16,770 | 476,800 | 16,128.0 | 16,522.0 |
| 06/11(木) | 16,020 | 17,220 | 15,890 | 16,885 | 623,400 | 15,907.0 | 16,543.0 |
| 06/10(水) | 15,580 | 15,915 | 15,510 | 15,890 | 282,800 | 15,680.0 | 16,544.2 |
| 06/09(火) | 15,525 | 15,765 | 15,320 | 15,575 | 357,900 | 15,722.0 | 16,574.4 |
| 06/08(月) | 15,665 | 15,700 | 15,410 | 15,520 | 349,100 | 15,899.0 | 16,608.0 |
| 06/05(金) | 15,900 | 16,000 | 15,615 | 15,665 | 370,700 | 16,036.0 | 16,648.4 |
| 06/04(木) | 15,820 | 15,885 | 15,670 | 15,750 | 508,100 | 16,204.0 | 16,672.8 |
| 06/03(水) | 16,280 | 16,385 | 16,100 | 16,100 | 352,100 | 16,375.0 | 16,707.6 |
| 06/02(火) | 16,050 | 16,575 | 16,015 | 16,460 | 392,500 | 16,488.0 | 16,702.6 |
| 06/01(月) | 16,555 | 16,645 | 16,085 | 16,205 | 278,000 | 16,509.0 | 16,718.4 |
| 05/29(金) | 16,500 | 16,905 | 16,405 | 16,505 | 614,600 | 16,575.0 | 16,756.0 |
| 05/28(木) | 16,675 | 16,780 | 16,525 | 16,605 | 196,600 | 16,652.0 | 16,780.0 |
| 05/27(水) | 16,670 | 16,930 | 16,475 | 16,665 | 238,400 | 16,735.0 | 16,796.4 |
| 05/26(火) | 16,545 | 16,620 | 16,315 | 16,565 | 195,300 | 16,780.0 | 16,810.8 |
| 05/25(月) | 16,935 | 17,000 | 16,460 | 16,535 | 279,300 | 16,902.0 | 16,812.4 |
| 05/22(金) | 17,000 | 17,085 | 16,880 | 16,890 | 190,500 | 17,077.0 | 16,812.0 |
| 05/21(木) | 17,105 | 17,155 | 16,950 | 17,020 | 174,500 | 17,104.0 | 16,798.6 |
| 05/20(水) | 17,055 | 17,180 | 16,755 | 16,890 | 365,100 | 17,034.0 | 16,782.6 |
| 05/19(火) | 17,490 | 17,725 | 17,080 | 17,175 | 266,100 | 17,070.0 | 16,788.8 |
| 05/18(月) | 17,190 | 17,430 | 17,000 | 17,410 | 393,800 | 16,973.0 | 16,792.0 |
| 05/15(金) | 16,650 | 17,035 | 16,650 | 17,025 | 292,700 | 16,794.0 | 16,782.8 |
| 05/14(木) | 17,045 | 17,350 | 16,670 | 16,670 | 311,100 | 16,848.0 | 16,791.0 |
| 05/13(水) | 16,850 | 17,280 | 16,550 | 17,070 | 361,400 | 16,897.0 | 16,805.2 |
| 05/12(火) | 16,265 | 16,725 | 16,250 | 16,690 | 361,100 | 16,812.0 | 16,795.2 |
| 05/11(月) | 17,170 | 17,170 | 16,300 | 16,515 | 560,600 | 16,757.0 | 16,797.8 |
| 05/08(金) | 17,005 | 17,500 | 16,970 | 17,295 | 455,900 | 16,760.0 | 16,794.4 |
| 05/07(木) | 16,790 | 17,050 | 16,610 | 16,915 | 484,300 | 16,556.0 | 16,759.8 |
| 05/01(金) | 16,340 | 16,700 | 16,325 | 16,645 | 245,900 | 16,497.0 | 16,735.0 |
| 04/30(木) | 16,395 | 16,805 | 16,305 | 16,415 | 497,300 | 16,363.0 | 16,720.4 |
| 04/28(火) | 16,550 | 16,695 | 16,380 | 16,530 | 343,000 | 16,451.0 | 16,711.0 |
| 04/27(月) | 16,635 | 16,755 | 16,215 | 16,275 | 329,700 | 16,574.0 | 16,704.6 |
| 04/24(金) | 16,775 | 16,895 | 16,160 | 16,620 | 645,800 | 16,740.0 | 16,702.2 |
| 04/23(木) | 16,715 | 16,725 | 15,960 | 15,975 | 472,800 | 16,819.0 | 16,691.0 |
| 04/22(水) | 17,145 | 17,190 | 16,750 | 16,855 | 360,200 | 17,029.0 | 16,718.4 |
| 04/21(火) | 17,195 | 17,260 | 17,045 | 17,145 | 339,500 | 16,979.0 | 16,705.0 |
| 04/20(月) | 17,100 | 17,180 | 16,980 | 17,105 | 262,600 | 16,855.0 | 16,684.4 |
| 04/17(金) | 16,940 | 17,100 | 16,770 | 17,015 | 226,400 | 16,745.0 | 16,651.4 |
| 04/16(木) | 16,605 | 17,135 | 16,605 | 17,025 | 323,700 | 16,666.0 | 16,628.2 |
| 04/15(水) | 16,680 | 16,790 | 16,545 | 16,605 | 408,100 | 16,670.0 | 16,582.0 |
| 04/14(火) | 16,630 | 16,725 | 16,455 | 16,525 | 332,800 | 16,800.0 | 16,561.0 |
| 04/13(月) | 16,580 | 16,610 | 16,310 | 16,555 | 267,500 | 16,931.0 | 16,551.2 |
| 04/10(金) | 16,900 | 17,080 | 16,620 | 16,620 | 279,700 | 17,066.0 | 16,540.0 |
| 04/09(木) | 17,310 | 17,420 | 16,980 | 17,045 | 243,100 | 17,147.0 | 16,521.0 |
| 04/08(水) | 17,200 | 17,415 | 17,165 | 17,255 | 399,800 | 17,102.0 | 16,488.0 |
| 04/07(火) | 17,250 | 17,380 | 16,980 | 17,180 | 214,100 | 17,002.0 | 16,443.2 |
| 04/06(月) | 17,185 | 17,395 | 17,150 | 17,230 | 208,400 | 16,852.0 | 16,423.2 |
| 04/03(金) | 16,640 | 17,025 | 16,640 | 17,025 | 200,900 | 16,692.0 | 16,404.4 |
| 04/02(木) | 16,800 | 16,980 | 16,720 | 16,820 | 227,400 | 16,546.0 | 16,391.0 |
| 04/01(水) | 16,660 | 16,780 | 16,600 | 16,755 | 309,300 | 16,438.0 | 16,393.0 |
| 03/31(火) | 16,430 | 16,670 | 16,235 | 16,430 | 320,600 | 16,323.0 | 16,391.4 |
| 03/30(月) | 16,135 | 16,495 | 16,010 | 16,430 | 335,200 | 16,311.0 | 16,409.4 |
| 03/27(金) | 16,310 | 16,460 | 16,170 | 16,295 | 323,700 | 16,268.0 | 16,443.2 |
| 03/26(木) | 16,220 | 16,345 | 16,195 | 16,280 | 200,500 | 16,277.0 | 16,469.0 |
| 03/25(水) | 16,480 | 16,480 | 16,180 | 16,180 | 302,100 | 16,353.0 | 16,496.2 |
| 03/24(火) | 16,455 | 16,460 | 16,225 | 16,370 | 280,800 | 16,421.0 | 16,531.0 |
| 03/23(月) | 16,030 | 16,345 | 16,030 | 16,215 | 346,000 | 16,473.0 | 16,546.4 |
| 03/19(木) | 16,300 | 16,455 | 16,240 | 16,340 | 450,200 | 16,486.0 | 16,608.0 |
| 03/18(水) | 16,660 | 16,745 | 16,590 | 16,660 | 248,200 | 16,505.0 | 16,706.4 |
| 03/17(火) | 16,700 | 16,790 | 16,520 | 16,520 | 225,800 | 16,347.0 | 16,780.4 |
| 03/16(月) | 16,315 | 16,785 | 16,240 | 16,630 | 381,600 | 16,259.0 | 16,856.6 |
| 03/13(金) | 15,900 | 16,455 | 15,900 | 16,280 | 412,300 | 16,189.0 | 16,923.0 |
| 03/12(木) | 16,185 | 16,435 | 16,075 | 16,435 | 380,400 | 16,188.0 | 16,992.0 |
| 03/11(水) | 15,980 | 16,110 | 15,850 | 15,870 | 337,600 | 16,130.0 | 17,048.4 |
| 03/10(火) | 16,345 | 16,440 | 16,055 | 16,080 | 365,500 | 16,200.0 | 17,115.4 |
| 03/09(月) | 15,720 | 16,355 | 15,720 | 16,280 | 507,700 | 16,211.0 | 17,177.4 |
| 03/06(金) | 16,055 | 16,440 | 16,050 | 16,275 | 338,400 | 16,291.0 | 17,210.4 |
| 03/05(木) | 16,365 | 16,435 | 16,130 | 16,145 | 407,600 | 16,388.0 | 17,246.2 |
| 03/04(水) | 16,000 | 16,285 | 15,965 | 16,220 | 374,600 | 16,497.0 | 17,294.4 |
| 03/03(火) | 16,390 | 16,510 | 16,090 | 16,135 | 360,200 | 16,627.0 | 17,340.4 |
| 03/02(月) | 16,625 | 16,680 | 16,330 | 16,680 | 266,600 | 16,743.0 | 17,382.2 |
| 02/27(金) | 16,735 | 16,770 | 16,505 | 16,760 | 544,000 | 16,783.0 | 17,399.4 |
| 02/26(木) | 16,895 | 16,940 | 16,600 | 16,690 | 303,100 | 16,886.0 | 17,407.8 |
| 02/25(水) | 16,700 | 16,995 | 16,620 | 16,870 | 242,700 | 16,936.0 | 17,418.0 |
| 02/24(火) | 16,505 | 16,920 | 16,500 | 16,715 | 301,900 | 16,954.0 | 17,431.8 |
| 02/20(金) | 17,080 | 17,200 | 16,860 | 16,880 | 222,900 | 17,021.0 | 17,445.8 |
| 02/19(木) | 16,950 | 17,395 | 16,900 | 17,275 | 228,800 | 16,996.0 | 17,449.8 |
| 02/18(水) | 17,180 | 17,400 | 16,930 | 16,940 | 285,400 | 17,092.0 | 17,438.4 |
| 02/17(火) | 16,950 | 17,010 | 16,795 | 16,960 | 295,400 | 17,464.0 | 17,436.2 |
| 02/16(月) | 16,920 | 17,410 | 16,820 | 17,050 | 427,200 | 17,774.0 | 17,426.6 |
| 02/13(金) | 17,615 | 17,710 | 16,755 | 16,755 | 486,300 | 18,049.0 | 17,406.8 |
| 02/12(木) | 18,200 | 18,345 | 17,330 | 17,755 | 772,500 | 18,356.0 | 17,400.4 |
| 02/10(火) | 18,705 | 18,835 | 18,450 | 18,800 | 420,300 | 18,406.0 | 17,374.6 |
| 02/09(月) | 18,625 | 18,780 | 18,415 | 18,510 | 396,200 | 18,215.0 | 17,297.2 |
| 02/06(金) | 18,290 | 18,425 | 18,175 | 18,425 | 271,000 | 18,022.0 | - |
| 02/05(木) | 18,400 | 18,495 | 18,200 | 18,290 | 278,800 | 17,863.0 | - |
| 02/04(水) | 17,780 | 18,035 | 17,755 | 18,005 | 293,200 | 17,626.0 | - |
| 02/03(火) | 17,595 | 17,865 | 17,545 | 17,845 | 338,400 | 17,459.0 | - |
| 02/02(月) | 17,590 | 17,685 | 17,405 | 17,545 | 331,400 | 17,360.0 | - |
| 01/30(金) | 17,165 | 17,660 | 17,165 | 17,630 | 497,000 | 17,325.0 | - |
| 01/29(木) | 17,040 | 17,200 | 16,850 | 17,105 | 319,400 | 17,235.0 | - |
| 01/28(水) | 17,250 | 17,355 | 17,160 | 17,170 | 378,300 | 17,236.0 | - |
| 01/27(火) | 17,450 | 17,565 | 17,350 | 17,350 | 333,700 | 17,196.0 | - |
| 01/26(月) | 17,195 | 17,445 | 17,165 | 17,370 | 392,700 | 17,115.0 | - |
| 01/23(金) | 17,155 | 17,250 | 17,105 | 17,180 | 205,600 | 17,084.0 | - |
| 01/22(木) | 17,140 | 17,335 | 17,075 | 17,110 | 228,100 | 17,061.0 | - |
| 01/21(水) | 16,855 | 16,985 | 16,695 | 16,970 | 231,600 | 17,035.0 | - |
| 01/20(火) | 17,000 | 17,185 | 16,945 | 16,945 | 184,300 | 17,039.0 | - |
| 01/19(月) | 17,035 | 17,215 | 16,890 | 17,215 | 180,400 | 17,027.0 | - |
| 01/16(金) | 16,950 | 17,070 | 16,915 | 17,065 | 189,300 | 16,928.0 | - |
| 01/15(木) | 16,690 | 16,995 | 16,670 | 16,980 | 237,100 | 16,826.0 | - |
| 01/14(水) | 16,980 | 17,030 | 16,880 | 16,990 | 372,800 | 16,749.0 | - |
| 01/13(火) | 16,870 | 16,945 | 16,785 | 16,885 | 258,100 | 16,773.0 | - |
| 01/09(金) | 16,580 | 16,800 | 16,555 | 16,720 | 229,500 | 16,769.0 | - |
| 01/08(木) | 16,595 | 16,665 | 16,465 | 16,555 | 246,100 | - | - |
| 01/07(水) | 16,500 | 16,610 | 16,460 | 16,595 | 286,200 | - | - |
| 01/06(火) | 17,015 | 17,425 | 16,865 | 17,110 | 447,700 | - | - |
| 01/05(月) | 16,700 | 16,950 | 16,630 | 16,865 | 314,600 | - | - |
