?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 19,370 | 19,585 | 18,685 | 19,145 | 440,600 | 18,353.0 | 17,873.0 |
| 08/13(木) | 18,810 | 19,035 | 18,480 | 18,690 | 452,200 | 18,122.0 | 17,800.4 |
| 08/12(水) | 18,405 | 18,715 | 18,005 | 18,460 | 427,300 | 18,135.0 | 17,762.4 |
| 08/10(月) | 17,685 | 18,475 | 17,685 | 18,095 | 363,200 | 18,055.0 | 17,777.2 |
| 08/07(金) | 17,985 | 18,205 | 17,145 | 17,375 | 439,400 | 17,883.0 | 17,828.2 |
| 08/06(木) | 18,680 | 18,680 | 17,550 | 17,990 | 580,500 | 17,840.0 | 17,897.6 |
| 08/05(水) | 18,100 | 18,985 | 17,625 | 18,755 | 1,096,700 | 17,331.0 | 18,014.8 |
| 08/04(火) | 17,120 | 18,060 | 16,950 | 18,060 | 584,600 | 16,532.0 | 18,069.8 |
| 08/03(月) | 16,855 | 17,270 | 16,670 | 17,235 | 450,200 | 16,144.0 | 18,118.4 |
| 07/31(金) | 17,045 | 17,480 | 16,560 | 17,160 | 703,100 | 16,270.0 | 18,201.8 |
| 07/30(木) | 15,000 | 15,690 | 14,715 | 15,445 | 743,200 | 16,342.0 | 18,317.8 |
| 07/29(水) | 15,905 | 16,210 | 14,390 | 14,760 | 701,800 | 16,942.0 | 18,449.2 |
| 07/28(火) | 17,465 | 17,645 | 15,965 | 16,120 | 726,700 | 17,641.0 | 18,614.8 |
| 07/27(月) | 17,770 | 17,865 | 17,315 | 17,865 | 366,300 | 18,054.0 | 18,776.4 |
| 07/24(金) | 18,045 | 18,135 | 17,275 | 17,520 | 375,800 | 17,892.0 | 18,864.8 |
| 07/23(木) | 18,655 | 19,005 | 18,390 | 18,445 | 329,000 | 18,158.0 | 18,969.8 |
| 07/22(水) | 18,585 | 19,195 | 18,195 | 18,255 | 438,200 | 18,311.0 | 19,002.2 |
| 07/21(火) | 17,295 | 18,250 | 16,770 | 18,185 | 577,200 | 18,325.0 | 19,039.6 |
| 07/17(金) | 17,910 | 17,965 | 16,420 | 17,055 | 660,000 | 18,451.0 | 19,102.6 |
| 07/16(木) | 18,600 | 18,895 | 18,120 | 18,850 | 450,800 | 18,821.0 | 19,166.6 |
| 07/15(水) | 18,470 | 19,210 | 18,325 | 19,210 | 412,600 | 18,672.0 | 19,111.8 |
| 07/14(火) | 18,415 | 18,505 | 17,610 | 18,325 | 427,600 | 18,296.0 | 19,020.4 |
| 07/13(月) | 18,910 | 19,420 | 18,625 | 18,815 | 453,800 | 18,179.0 | 18,988.2 |
| 07/10(金) | 18,400 | 19,295 | 18,350 | 18,905 | 629,800 | 18,182.0 | 18,901.2 |
| 07/09(木) | 17,815 | 18,235 | 17,595 | 18,105 | 380,500 | 18,275.0 | 18,861.4 |
| 07/08(水) | 17,200 | 18,095 | 17,095 | 17,330 | 559,700 | 18,476.0 | 18,870.2 |
| 07/07(火) | 18,510 | 18,735 | 17,720 | 17,740 | 592,300 | 19,194.0 | 18,885.6 |
| 07/06(月) | 19,405 | 19,550 | 18,300 | 18,830 | 589,100 | 19,672.0 | 18,852.4 |
| 07/03(金) | 18,235 | 19,540 | 18,050 | 19,370 | 855,300 | 19,761.0 | 18,772.0 |
| 07/02(木) | 20,015 | 20,185 | 19,110 | 19,110 | 638,400 | 19,751.0 | 18,692.6 |
| 07/01(水) | 21,000 | 21,310 | 20,520 | 20,920 | 522,000 | 19,941.0 | 18,631.0 |
| 06/30(火) | 19,675 | 20,345 | 19,300 | 20,130 | 366,500 | 19,503.0 | 18,502.4 |
| 06/29(月) | 19,320 | 19,370 | 18,370 | 19,275 | 300,700 | 19,257.0 | 18,395.0 |
| 06/26(金) | 19,560 | 19,940 | 18,840 | 19,320 | 319,900 | 19,434.0 | 18,358.0 |
| 06/25(木) | 19,850 | 20,170 | 19,365 | 20,060 | 395,500 | 19,585.0 | 18,261.8 |
| 06/24(水) | 18,865 | 19,530 | 18,355 | 18,730 | 327,300 | 19,602.0 | 18,115.2 |
| 06/23(火) | 20,495 | 20,495 | 18,900 | 18,900 | 349,700 | 19,707.0 | 17,991.2 |
| 06/22(月) | 20,075 | 20,415 | 19,935 | 20,160 | 281,300 | 19,765.0 | 17,871.8 |
| 06/19(金) | 20,645 | 20,845 | 19,900 | 20,075 | 435,200 | 19,685.0 | 17,721.2 |
| 06/18(木) | 19,850 | 20,485 | 19,785 | 20,145 | 439,500 | 19,401.0 | 17,578.8 |
| 06/17(水) | 18,490 | 19,530 | 18,485 | 19,255 | 346,200 | 18,868.0 | 17,483.6 |
| 06/16(火) | 19,775 | 19,880 | 19,190 | 19,190 | 442,100 | 18,402.0 | 17,461.0 |
| 06/15(月) | 19,455 | 19,840 | 19,085 | 19,760 | 528,600 | 18,068.0 | 17,452.8 |
| 06/12(金) | 18,430 | 19,220 | 18,300 | 18,655 | 489,500 | 17,444.0 | 17,416.8 |
| 06/11(木) | 16,355 | 17,865 | 16,235 | 17,480 | 496,100 | 17,295.0 | 17,421.2 |
| 06/10(水) | 17,270 | 18,280 | 16,925 | 16,925 | 585,400 | 17,464.0 | 17,454.2 |
| 06/09(火) | 16,995 | 17,875 | 16,790 | 17,520 | 425,100 | 17,622.0 | 17,471.4 |
| 06/08(月) | 15,910 | 16,810 | 15,850 | 16,640 | 396,900 | 17,500.0 | 17,455.8 |
| 06/05(金) | 17,925 | 18,085 | 17,290 | 17,910 | 301,700 | 17,536.0 | 17,484.4 |
| 06/04(木) | 17,360 | 18,765 | 17,310 | 18,325 | 382,400 | 17,431.0 | 17,462.0 |
| 06/03(水) | 17,250 | 17,955 | 16,975 | 17,715 | 552,200 | 17,280.0 | 17,426.2 |
| 06/02(火) | 16,975 | 16,990 | 16,240 | 16,910 | 340,100 | 17,278.0 | 17,393.6 |
| 06/01(月) | 17,320 | 17,660 | 16,685 | 16,820 | 454,500 | 17,385.0 | 17,383.2 |
| 05/29(金) | 17,970 | 17,970 | 17,190 | 17,385 | 498,200 | 17,691.0 | 17,379.2 |
| 05/28(木) | 17,420 | 17,740 | 17,135 | 17,570 | 315,700 | 17,597.0 | 17,333.8 |
| 05/27(水) | 17,795 | 18,310 | 17,665 | 17,705 | 318,800 | 17,362.0 | 17,287.8 |
| 05/26(火) | 17,950 | 17,985 | 17,345 | 17,445 | 369,700 | 16,947.0 | 17,257.4 |
| 05/25(月) | 17,770 | 18,455 | 17,580 | 18,350 | 561,400 | 16,641.0 | 17,221.4 |
| 05/22(金) | 16,650 | 17,080 | 16,555 | 16,915 | 313,500 | 16,250.0 | 17,128.8 |
| 05/21(木) | 16,390 | 16,665 | 16,235 | 16,395 | 380,400 | 16,170.0 | 17,080.2 |
| 05/20(水) | 15,700 | 15,905 | 15,260 | 15,630 | 449,600 | 16,444.0 | 17,060.0 |
| 05/19(火) | 16,200 | 16,445 | 15,475 | 15,915 | 513,000 | 17,056.0 | 17,050.6 |
| 05/18(月) | 16,515 | 16,590 | 16,075 | 16,395 | 366,700 | 17,670.0 | 17,022.0 |
| 05/15(金) | 18,155 | 18,230 | 16,425 | 16,515 | 719,700 | 18,163.0 | 16,927.6 |
| 05/14(木) | 19,285 | 19,320 | 17,560 | 17,765 | 986,600 | 18,613.0 | 16,833.0 |
| 05/13(水) | 18,585 | 19,070 | 18,510 | 18,690 | 434,800 | 18,721.0 | 16,685.0 |
| 05/12(火) | 19,365 | 19,365 | 18,710 | 18,985 | 342,100 | 18,454.0 | 16,489.2 |
| 05/11(月) | 19,400 | 19,400 | 18,780 | 18,860 | 422,100 | 18,083.0 | 16,296.4 |
| 05/08(金) | 18,000 | 18,765 | 17,740 | 18,765 | 444,600 | 17,782.0 | 16,070.4 |
| 05/07(木) | 18,375 | 18,675 | 18,255 | 18,305 | 477,100 | 17,499.0 | 15,856.6 |
| 05/01(金) | 17,240 | 17,430 | 17,130 | 17,355 | 262,400 | 17,324.0 | 15,686.0 |
| 04/30(木) | 17,355 | 17,635 | 17,095 | 17,130 | 488,100 | 17,233.0 | 15,570.7 |
| 04/28(火) | 17,325 | 17,675 | 17,140 | 17,355 | 409,700 | 17,137.0 | 15,468.7 |
| 04/27(月) | 17,640 | 17,800 | 17,225 | 17,350 | 247,100 | 17,010.0 | 15,334.4 |
| 04/24(金) | 16,950 | 17,610 | 16,905 | 17,430 | 348,600 | 16,790.0 | 15,184.8 |
| 04/23(木) | 17,220 | 17,295 | 16,745 | 16,900 | 435,600 | 16,588.0 | 15,052.7 |
| 04/22(水) | 16,715 | 16,820 | 16,460 | 16,650 | 429,100 | 16,597.0 | 14,965.4 |
| 04/21(火) | 16,440 | 16,720 | 16,270 | 16,720 | 280,600 | 16,576.0 | 14,865.5 |
| 04/20(月) | 16,665 | 16,665 | 16,205 | 16,250 | 206,100 | 16,439.0 | 14,777.8 |
| 04/17(金) | 16,810 | 16,900 | 16,400 | 16,420 | 214,500 | 16,329.0 | 14,698.3 |
| 04/16(木) | 16,595 | 16,995 | 16,510 | 16,945 | 323,600 | 16,223.0 | 14,633.3 |
| 04/15(水) | 16,435 | 16,765 | 16,300 | 16,545 | 482,600 | 15,913.0 | 14,569.9 |
| 04/14(火) | 16,100 | 16,315 | 15,905 | 16,035 | 339,000 | 15,644.0 | 14,501.5 |
| 04/13(月) | 15,605 | 15,815 | 15,415 | 15,700 | 312,400 | 15,244.0 | 14,423.7 |
| 04/10(金) | 15,680 | 15,925 | 15,605 | 15,890 | 315,600 | 14,934.0 | 14,435.0 |
| 04/09(木) | 15,345 | 15,395 | 15,090 | 15,395 | 284,700 | 14,569.0 | 14,446.1 |
| 04/08(水) | 15,100 | 15,260 | 14,800 | 15,200 | 398,900 | 14,249.0 | 14,447.8 |
| 04/07(火) | 14,320 | 14,335 | 14,035 | 14,035 | 136,000 | 14,042.0 | 14,501.3 |
| 04/06(月) | 14,050 | 14,465 | 14,050 | 14,150 | 191,800 | 13,877.0 | 14,622.9 |
| 04/03(金) | 14,210 | 14,250 | 13,915 | 14,065 | 172,200 | 13,731.0 | 14,741.6 |
| 04/02(木) | 14,465 | 14,470 | 13,700 | 13,795 | 405,700 | 13,725.8 | 14,900.6 |
| 04/01(水) | 13,905 | 14,165 | 13,780 | 14,165 | 309,400 | 13,861.7 | 15,056.8 |
| 03/31(火) | 13,000 | 13,385 | 12,850 | 13,210 | 353,800 | 13,944.3 | 15,164.4 |
| 03/30(月) | 13,180 | 13,510 | 13,130 | 13,420 | 326,100 | 14,102.2 | 15,304.6 |
| 03/27(金) | 13,881 | 14,064 | 13,609 | 14,039 | 425,800 | 14,139.9 | 15,441.5 |
| 03/26(木) | 14,425 | 14,549 | 14,316 | 14,474 | 253,600 | 14,157.7 | 15,532.9 |
| 03/25(水) | 14,494 | 14,712 | 14,365 | 14,578 | 298,700 | 14,206.2 | 15,595.9 |
| 03/24(火) | 14,133 | 14,232 | 13,703 | 13,999 | 302,800 | 14,121.1 | 15,663.7 |
| 03/23(月) | 13,653 | 13,767 | 13,351 | 13,609 | 357,200 | 14,227.0 | 15,761.9 |
| 03/19(木) | 14,346 | 14,524 | 14,128 | 14,128 | 323,800 | 14,357.6 | 15,895.0 |
| 03/18(水) | 14,499 | 14,717 | 14,375 | 14,717 | 323,800 | 14,491.1 | 15,990.8 |
| 03/17(火) | 14,969 | 14,969 | 14,118 | 14,153 | 352,700 | 14,619.8 | 16,028.2 |
| 03/16(月) | 14,262 | 14,643 | 14,247 | 14,529 | 361,800 | 14,756.3 | 16,010.0 |
| 03/13(金) | 14,202 | 14,445 | 14,118 | 14,262 | 543,100 | 14,668.2 | 15,965.5 |
| 03/12(木) | 15,157 | 15,325 | 14,667 | 14,796 | 421,500 | 15,012.5 | 15,948.9 |
| 03/11(水) | 15,305 | 15,592 | 15,167 | 15,360 | 441,200 | 15,286.6 | 15,917.6 |
| 03/10(火) | 14,920 | 15,310 | 14,603 | 14,835 | 413,500 | 15,302.4 | 15,834.1 |
| 03/09(月) | 14,202 | 14,677 | 13,673 | 14,088 | 692,700 | 15,642.8 | 15,792.7 |
| 03/06(金) | 15,523 | 15,998 | 15,523 | 15,983 | 470,700 | 16,240.3 | 15,785.0 |
| 03/05(木) | 16,122 | 16,498 | 15,780 | 16,166 | 375,800 | 16,466.9 | 15,697.6 |
| 03/04(水) | 15,835 | 16,404 | 15,202 | 15,439 | 506,600 | 16,841.9 | 15,587.7 |
| 03/03(火) | 17,076 | 17,195 | 16,418 | 16,537 | 381,900 | 17,294.0 | 15,488.4 |
| 03/02(月) | 16,601 | 17,437 | 16,493 | 17,076 | 387,700 | 17,357.3 | 15,364.9 |
| 02/27(金) | 16,953 | 17,284 | 16,735 | 17,116 | 1,010,500 | 17,285.1 | 15,217.5 |
| 02/26(木) | 17,991 | 18,179 | 17,630 | 18,041 | 482,200 | 17,230.7 | 15,033.5 |
| 02/25(水) | 17,645 | 17,991 | 17,423 | 17,700 | 707,500 | 16,887.4 | 14,803.6 |
| 02/24(火) | 16,715 | 16,923 | 16,498 | 16,854 | 403,600 | 16,556.9 | 14,596.4 |
| 02/20(金) | 16,651 | 16,799 | 16,478 | 16,715 | 230,900 | 16,441.2 | 14,428.6 |
| 02/19(木) | 16,522 | 16,958 | 16,522 | 16,844 | 238,700 | 16,388.7 | 14,248.2 |
| 02/18(水) | 16,611 | 16,700 | 16,216 | 16,324 | 318,300 | 16,407.5 | 14,069.1 |
| 02/17(火) | 16,176 | 16,225 | 15,741 | 16,047 | 321,300 | 16,447.1 | 13,906.0 |
| 02/16(月) | 16,933 | 16,958 | 16,270 | 16,275 | 366,400 | 16,368.0 | 13,729.5 |
| 02/13(金) | 16,735 | 17,027 | 16,399 | 16,453 | 366,400 | 15,852.5 | 13,542.3 |
| 02/12(木) | 16,819 | 17,269 | 16,720 | 16,938 | 495,100 | 15,245.0 | 13,350.8 |
| 02/10(火) | 15,978 | 16,681 | 15,681 | 16,522 | 781,900 | 14,626.7 | 13,136.5 |
| 02/09(月) | 14,885 | 15,998 | 14,286 | 15,652 | 1,158,500 | 14,125.1 | 12,932.1 |
| 02/06(金) | 13,188 | 13,811 | 13,109 | 13,698 | 450,600 | 13,649.2 | - |
| 02/05(木) | 13,658 | 13,747 | 13,252 | 13,416 | 344,200 | 13,670.0 | - |
| 02/04(水) | 13,797 | 13,915 | 13,480 | 13,846 | 246,600 | 13,765.9 | - |
| 02/03(火) | 13,752 | 14,054 | 13,559 | 14,014 | 408,600 | 13,756.0 | - |
| 02/02(月) | 13,426 | 13,876 | 13,208 | 13,272 | 533,300 | 13,637.3 | - |
| 01/30(金) | 14,148 | 14,326 | 13,688 | 13,802 | 561,600 | 13,574.0 | - |
| 01/29(木) | 14,197 | 14,702 | 13,609 | 13,896 | 850,600 | 13,503.8 | - |
| 01/28(水) | 13,594 | 13,811 | 13,356 | 13,797 | 528,600 | 13,402.8 | - |
| 01/27(火) | 13,020 | 13,490 | 12,970 | 13,421 | 312,000 | 13,146.6 | - |
| 01/26(月) | 12,970 | 13,267 | 12,916 | 12,956 | 343,600 | 12,921.0 | - |
| 01/23(金) | 13,391 | 13,742 | 13,356 | 13,450 | 497,700 | 12,834.0 | - |
| 01/22(木) | 13,064 | 13,900 | 12,985 | 13,391 | 742,200 | 12,675.7 | - |
| 01/21(水) | 12,070 | 12,535 | 12,070 | 12,515 | 260,600 | 12,438.2 | - |
| 01/20(火) | 12,471 | 12,520 | 12,199 | 12,293 | 202,400 | 12,408.5 | - |
| 01/19(月) | 12,540 | 12,565 | 12,327 | 12,520 | 240,600 | 12,399.6 | - |
| 01/16(金) | 12,407 | 12,659 | 12,224 | 12,659 | 341,300 | 12,222.5 | - |
| 01/15(木) | 12,164 | 12,219 | 11,922 | 12,204 | 279,200 | 12,009.8 | - |
| 01/14(水) | 12,228 | 12,407 | 12,120 | 12,367 | 269,300 | 11,902.0 | - |
| 01/13(火) | 11,971 | 12,407 | 11,942 | 12,248 | 360,000 | 11,744.7 | - |
| 01/09(金) | 11,615 | 11,768 | 11,348 | 11,635 | 276,400 | 11,577.5 | - |
| 01/08(木) | 11,660 | 11,853 | 11,576 | 11,595 | 199,500 | - | - |
| 01/07(水) | 11,818 | 12,085 | 11,640 | 11,665 | 416,500 | - | - |
| 01/06(火) | 11,590 | 11,739 | 11,452 | 11,580 | 356,300 | - | - |
| 01/05(月) | 11,229 | 11,477 | 11,180 | 11,412 | 286,800 | - | - |
