?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 14,070 | 14,460 | 13,770 | 14,135 | 2,971,400 | 13,566.0 | 15,288.6 |
| 08/12(水) | 13,195 | 13,850 | 13,110 | 13,745 | 3,066,700 | 13,477.0 | 15,406.8 |
| 08/10(月) | 13,290 | 13,470 | 13,100 | 13,175 | 1,881,900 | 13,342.0 | 15,571.4 |
| 08/07(金) | 13,745 | 13,790 | 12,810 | 13,085 | 3,452,000 | 13,177.0 | 15,802.0 |
| 08/06(木) | 13,380 | 13,890 | 13,240 | 13,690 | 4,083,100 | 13,080.0 | 16,000.8 |
| 08/05(水) | 13,600 | 13,900 | 13,375 | 13,690 | 3,206,600 | 12,738.0 | 16,232.8 |
| 08/04(火) | 12,520 | 13,175 | 12,250 | 13,070 | 4,379,000 | 12,346.0 | 16,397.4 |
| 08/03(月) | 12,300 | 12,535 | 12,015 | 12,350 | 4,234,600 | 12,567.0 | 16,545.2 |
| 07/31(金) | 13,780 | 13,800 | 12,385 | 12,600 | 8,553,700 | 13,276.0 | 16,712.6 |
| 07/30(木) | 11,755 | 12,445 | 11,430 | 11,980 | 5,993,400 | 13,926.0 | 16,913.6 |
| 07/29(水) | 12,975 | 13,270 | 11,370 | 11,730 | 7,092,300 | 14,860.0 | 17,079.6 |
| 07/28(火) | 14,305 | 14,735 | 14,025 | 14,175 | 3,249,100 | 15,814.0 | 17,256.4 |
| 07/27(月) | 16,215 | 16,215 | 15,550 | 15,895 | 2,458,300 | 16,375.0 | 17,369.8 |
| 07/24(金) | 16,535 | 16,795 | 15,815 | 15,850 | 3,455,400 | 16,498.0 | 17,403.8 |
| 07/23(木) | 16,820 | 17,355 | 16,505 | 16,650 | 2,716,900 | 17,082.0 | 17,426.8 |
| 07/22(水) | 17,585 | 17,695 | 16,470 | 16,500 | 3,615,300 | 17,538.0 | 17,373.6 |
| 07/21(火) | 16,800 | 17,070 | 16,375 | 16,980 | 2,953,000 | 17,870.0 | 17,312.4 |
| 07/17(金) | 17,270 | 17,445 | 16,030 | 16,510 | 5,140,900 | 18,025.0 | 17,227.6 |
| 07/16(木) | 18,305 | 18,960 | 17,620 | 18,770 | 4,103,200 | 18,353.0 | 17,125.0 |
| 07/15(水) | 18,525 | 19,020 | 18,100 | 18,930 | 3,531,000 | 18,149.0 | 16,893.8 |
| 07/14(火) | 17,650 | 18,240 | 17,270 | 18,160 | 3,155,500 | 17,741.0 | 16,655.8 |
| 07/13(月) | 18,200 | 18,690 | 17,645 | 17,755 | 2,505,600 | 17,527.0 | 16,427.6 |
| 07/10(金) | 18,250 | 18,530 | 17,805 | 18,150 | 3,056,300 | 17,548.0 | 16,187.8 |
| 07/09(木) | 17,690 | 18,055 | 17,315 | 17,750 | 3,076,600 | 17,706.0 | 15,967.0 |
| 07/08(水) | 16,290 | 17,490 | 16,265 | 16,890 | 3,515,900 | 17,767.0 | 15,794.6 |
| 07/07(火) | 17,500 | 18,020 | 16,750 | 17,090 | 3,336,700 | 18,287.0 | 15,652.8 |
| 07/06(月) | 18,915 | 19,065 | 17,295 | 17,860 | 3,715,700 | 18,430.0 | 15,421.8 |
| 07/03(金) | 17,500 | 18,945 | 16,920 | 18,940 | 4,140,700 | 18,211.0 | 15,142.4 |
| 07/02(木) | 17,890 | 18,870 | 17,840 | 18,055 | 4,075,500 | 17,730.0 | 14,829.6 |
| 07/01(水) | 18,410 | 19,770 | 18,385 | 19,490 | 5,837,300 | 17,644.0 | 14,548.6 |
| 06/30(火) | 17,300 | 18,350 | 16,960 | 17,805 | 4,417,400 | 16,972.0 | 14,217.8 |
| 06/29(月) | 16,620 | 16,875 | 15,740 | 16,765 | 2,517,400 | 16,641.0 | 13,934.2 |
| 06/26(金) | 17,280 | 17,815 | 16,350 | 16,535 | 3,561,100 | 16,690.0 | 13,705.0 |
| 06/25(木) | 17,190 | 17,640 | 16,810 | 17,625 | 3,684,200 | 16,732.0 | 13,474.2 |
| 06/24(水) | 16,470 | 16,830 | 15,900 | 16,130 | 2,819,900 | 16,492.0 | 13,198.4 |
| 06/23(火) | 17,140 | 17,495 | 16,125 | 16,150 | 2,801,800 | 16,330.0 | 12,975.0 |
| 06/22(月) | 16,490 | 17,455 | 16,450 | 17,010 | 2,544,200 | 16,094.0 | 12,749.8 |
| 06/19(金) | 16,830 | 17,160 | 16,435 | 16,745 | 3,777,500 | 15,664.0 | 12,504.8 |
| 06/18(木) | 15,595 | 16,550 | 15,390 | 16,425 | 4,061,800 | 15,104.0 | 12,288.4 |
| 06/17(水) | 14,600 | 15,375 | 14,550 | 15,320 | 2,431,400 | 14,417.0 | 12,119.6 |
| 06/16(火) | 14,870 | 15,720 | 14,750 | 14,970 | 3,407,300 | 13,949.0 | 11,955.4 |
| 06/15(月) | 14,760 | 14,985 | 14,410 | 14,860 | 3,138,900 | 13,446.0 | 11,813.8 |
| 06/12(金) | 13,805 | 14,225 | 13,730 | 13,945 | 3,457,600 | 12,826.0 | 11,675.8 |
| 06/11(木) | 12,500 | 13,080 | 12,460 | 12,990 | 2,463,400 | 12,563.0 | 11,573.2 |
| 06/10(水) | 12,690 | 13,690 | 12,560 | 12,980 | 4,607,000 | 12,653.0 | 11,505.6 |
| 06/09(火) | 12,235 | 12,665 | 12,055 | 12,455 | 2,730,400 | 12,726.0 | 11,402.0 |
| 06/08(月) | 11,370 | 11,940 | 11,275 | 11,760 | 2,387,100 | 12,498.0 | 11,313.0 |
| 06/05(金) | 13,035 | 13,075 | 12,395 | 12,630 | 2,322,300 | 12,321.0 | 11,260.4 |
| 06/04(木) | 13,250 | 13,465 | 12,955 | 13,440 | 2,664,200 | 12,019.0 | 11,187.4 |
| 06/03(水) | 12,815 | 13,420 | 12,305 | 13,345 | 4,984,700 | 11,537.0 | 11,074.2 |
| 06/02(火) | 11,140 | 11,370 | 10,685 | 11,315 | 2,562,700 | 11,112.0 | 10,953.8 |
| 06/01(月) | 10,880 | 11,240 | 10,820 | 10,875 | 1,394,400 | 10,992.0 | 10,918.6 |
| 05/29(金) | 11,230 | 11,290 | 10,850 | 11,120 | 3,399,100 | 11,024.0 | 10,911.6 |
| 05/28(木) | 11,000 | 11,215 | 10,775 | 11,030 | 1,835,200 | 10,953.0 | 10,889.8 |
| 05/27(水) | 11,000 | 11,550 | 10,880 | 11,220 | 3,065,000 | 10,893.0 | 10,869.0 |
| 05/26(火) | 11,100 | 11,215 | 10,700 | 10,715 | 1,945,600 | 10,758.0 | 10,871.4 |
| 05/25(月) | 11,145 | 11,180 | 10,860 | 11,035 | 2,190,400 | 10,719.0 | 10,880.0 |
| 05/22(金) | 10,820 | 11,105 | 10,670 | 10,765 | 1,935,200 | 10,689.0 | 10,886.6 |
| 05/21(木) | 10,900 | 10,990 | 10,650 | 10,730 | 2,575,000 | 10,803.0 | 10,883.8 |
| 05/20(水) | 10,540 | 10,730 | 10,310 | 10,545 | 2,035,000 | 11,098.0 | 10,884.4 |
| 05/19(火) | 10,900 | 11,035 | 10,290 | 10,520 | 2,201,300 | 11,232.0 | 10,868.6 |
| 05/18(月) | 11,335 | 11,405 | 10,710 | 10,885 | 2,438,400 | 11,414.0 | 10,848.8 |
| 05/15(金) | 12,400 | 12,525 | 11,155 | 11,335 | 3,181,900 | 11,519.0 | 10,782.4 |
| 05/14(木) | 12,350 | 13,155 | 11,955 | 12,205 | 6,055,300 | 11,528.0 | 10,691.0 |
| 05/13(水) | 11,090 | 11,460 | 11,050 | 11,215 | 2,359,000 | 11,347.0 | 10,570.4 |
| 05/12(火) | 11,325 | 11,630 | 11,250 | 11,430 | 1,566,300 | 11,182.0 | 10,482.9 |
| 05/11(月) | 11,535 | 11,675 | 11,275 | 11,410 | 1,802,900 | 10,942.0 | 10,402.5 |
| 05/08(金) | 11,080 | 11,380 | 10,910 | 11,380 | 2,098,900 | 10,749.0 | 10,303.7 |
| 05/07(木) | 11,000 | 11,325 | 10,930 | 11,300 | 2,915,500 | 10,634.0 | 10,213.3 |
| 05/01(金) | 10,470 | 10,680 | 10,390 | 10,390 | 1,902,200 | 10,496.0 | 10,139.5 |
| 04/30(木) | 10,350 | 10,450 | 10,190 | 10,230 | 1,565,000 | 10,485.0 | 10,111.5 |
| 04/28(火) | 10,590 | 10,795 | 10,380 | 10,445 | 1,906,400 | 10,526.0 | 10,093.7 |
| 04/27(月) | 10,910 | 11,070 | 10,630 | 10,805 | 1,991,900 | 10,577.0 | 10,056.6 |
| 04/24(金) | 10,390 | 10,730 | 10,390 | 10,610 | 1,634,000 | 10,531.0 | 9,997.8 |
| 04/23(木) | 10,715 | 10,765 | 10,130 | 10,335 | 2,201,900 | 10,511.0 | 9,967.8 |
| 04/22(水) | 10,605 | 10,625 | 10,310 | 10,435 | 2,212,500 | 10,700.0 | 9,951.8 |
| 04/21(火) | 10,750 | 10,920 | 10,650 | 10,700 | 1,531,300 | 10,799.0 | 9,919.7 |
| 04/20(月) | 10,570 | 10,815 | 10,490 | 10,575 | 1,700,400 | 10,899.0 | 9,873.4 |
| 04/17(金) | 11,085 | 11,120 | 10,510 | 10,510 | 2,542,600 | 10,923.0 | 9,818.6 |
| 04/16(木) | 10,900 | 11,310 | 10,720 | 11,280 | 2,684,200 | 10,970.0 | 9,776.7 |
| 04/15(水) | 11,365 | 11,370 | 10,820 | 10,930 | 2,390,200 | 10,744.0 | 9,715.0 |
| 04/14(火) | 11,060 | 11,230 | 10,970 | 11,200 | 2,226,400 | 10,563.0 | 9,663.4 |
| 04/13(月) | 10,805 | 10,815 | 10,440 | 10,695 | 1,954,700 | 10,167.8 | 9,592.6 |
| 04/10(金) | 10,410 | 10,780 | 10,335 | 10,745 | 2,872,200 | 9,838.8 | 9,577.1 |
| 04/09(木) | 10,140 | 10,290 | 9,940 | 10,150 | 2,102,900 | 9,528.2 | 9,551.4 |
| 04/08(水) | 9,885 | 10,055 | 9,748 | 10,025 | 2,935,400 | 9,303.6 | 9,536.6 |
| 04/07(火) | 9,200 | 9,410 | 9,128 | 9,224 | 1,946,100 | 9,182.6 | 9,555.1 |
| 04/06(月) | 9,295 | 9,533 | 8,935 | 9,050 | 2,333,000 | 9,125.8 | 9,627.0 |
| 04/03(金) | 9,260 | 9,309 | 9,072 | 9,192 | 1,179,500 | 9,139.6 | 9,719.4 |
| 04/02(木) | 9,570 | 9,677 | 9,022 | 9,027 | 2,004,800 | 9,192.2 | 9,821.3 |
| 04/01(水) | 9,390 | 9,498 | 9,283 | 9,420 | 1,955,500 | 9,324.9 | 9,923.4 |
| 03/31(火) | 8,700 | 9,260 | 8,590 | 8,940 | 2,247,700 | 9,397.8 | 9,977.3 |
| 03/30(月) | 8,884 | 9,119 | 8,803 | 9,119 | 2,135,500 | 9,513.2 | 10,055.3 |
| 03/27(金) | 9,465 | 9,542 | 9,254 | 9,455 | 1,693,000 | 9,556.6 | 10,119.3 |
| 03/26(木) | 9,879 | 9,948 | 9,611 | 9,690 | 1,502,600 | 9,637.4 | 10,158.6 |
| 03/25(水) | 9,737 | 9,975 | 9,646 | 9,785 | 2,042,400 | 9,686.4 | 10,191.6 |
| 03/24(火) | 9,733 | 9,757 | 9,396 | 9,517 | 1,609,400 | 9,656.2 | 10,213.5 |
| 03/23(月) | 9,316 | 9,428 | 9,163 | 9,336 | 2,142,000 | 9,661.2 | 10,245.7 |
| 03/19(木) | 9,668 | 9,881 | 9,596 | 9,859 | 3,053,400 | 9,634.9 | 10,295.9 |
| 03/18(水) | 9,861 | 9,951 | 9,641 | 9,936 | 2,139,400 | 9,555.6 | 10,321.5 |
| 03/17(火) | 9,780 | 9,916 | 9,604 | 9,633 | 2,402,000 | 9,516.0 | 10,347.1 |
| 03/16(月) | 9,304 | 9,542 | 9,225 | 9,542 | 2,313,200 | 9,517.4 | 10,361.4 |
| 03/13(金) | 9,217 | 9,319 | 9,135 | 9,205 | 2,193,200 | 9,495.1 | 10,379.2 |
| 03/12(木) | 9,539 | 9,609 | 9,299 | 9,462 | 2,601,200 | 9,715.7 | 10,426.6 |
| 03/11(水) | 9,861 | 9,933 | 9,557 | 9,737 | 3,488,200 | 9,843.5 | 10,462.2 |
| 03/10(火) | 9,604 | 9,928 | 9,472 | 9,641 | 2,599,800 | 9,851.9 | 10,459.8 |
| 03/09(月) | 9,287 | 9,554 | 9,021 | 9,430 | 3,736,600 | 10,021.4 | 10,463.8 |
| 03/06(金) | 9,913 | 10,414 | 9,913 | 10,307 | 2,286,000 | 10,339.6 | 10,482.7 |
| 03/05(木) | 9,978 | 10,275 | 9,923 | 10,102 | 4,088,800 | 10,550.2 | 10,476.2 |
| 03/04(水) | 9,993 | 10,377 | 9,671 | 9,780 | 3,904,800 | 10,877.7 | 10,453.7 |
| 03/03(火) | 10,976 | 11,088 | 10,429 | 10,488 | 2,920,800 | 11,238.0 | 10,439.8 |
| 03/02(月) | 11,070 | 11,227 | 10,961 | 11,021 | 3,000,600 | 11,293.5 | 10,407.2 |
| 02/27(金) | 11,189 | 11,430 | 10,932 | 11,360 | 3,755,800 | 11,267.7 | 10,357.0 |
| 02/26(木) | 11,596 | 11,829 | 11,199 | 11,739 | 3,481,000 | 11,139.4 | 10,258.9 |
| 02/25(水) | 11,239 | 11,735 | 11,207 | 11,581 | 3,047,000 | 10,878.7 | 10,144.6 |
| 02/24(火) | 11,028 | 11,125 | 10,731 | 10,766 | 3,708,600 | 10,665.6 | 10,039.8 |
| 02/20(金) | 10,481 | 10,937 | 10,454 | 10,892 | 2,085,800 | 10,578.9 | 9,963.4 |
| 02/19(木) | 10,664 | 10,872 | 10,644 | 10,719 | 2,480,200 | 10,464.9 | 9,862.3 |
| 02/18(水) | 10,572 | 10,595 | 10,305 | 10,436 | 1,835,200 | 10,439.7 | 9,766.4 |
| 02/17(火) | 10,454 | 10,600 | 10,297 | 10,515 | 1,837,600 | 10,452.0 | 9,672.1 |
| 02/16(月) | 10,307 | 10,414 | 10,079 | 10,332 | 1,410,400 | 10,463.9 | 9,565.6 |
| 02/13(金) | 10,404 | 10,620 | 10,268 | 10,322 | 2,521,200 | 10,395.5 | 9,457.1 |
| 02/12(木) | 10,684 | 10,696 | 10,312 | 10,592 | 2,961,200 | 10,328.7 | 9,361.1 |
| 02/10(火) | 10,555 | 10,726 | 10,444 | 10,498 | 2,326,800 | 10,288.0 | 9,256.0 |
| 02/09(月) | 10,476 | 10,704 | 10,332 | 10,575 | 3,127,000 | 10,258.8 | 9,153.2 |
| 02/06(金) | 10,003 | 10,134 | 9,737 | 9,990 | 2,948,400 | 10,079.4 | - |
| 02/05(木) | 10,141 | 10,302 | 9,851 | 9,988 | 3,240,800 | 10,029.8 | - |
| 02/04(水) | 10,258 | 10,392 | 10,040 | 10,389 | 2,425,400 | 10,012.5 | - |
| 02/03(火) | 10,322 | 10,429 | 10,055 | 10,352 | 3,514,600 | 9,963.9 | - |
| 02/02(月) | 9,420 | 10,382 | 9,420 | 9,678 | 7,172,000 | 9,801.4 | - |
| 01/30(金) | 9,809 | 10,107 | 9,742 | 9,742 | 4,205,000 | 9,751.8 | - |
| 01/29(木) | 10,171 | 10,332 | 9,886 | 9,901 | 4,368,400 | 9,738.5 | - |
| 01/28(水) | 9,737 | 10,401 | 9,693 | 10,146 | 6,253,200 | 9,711.2 | - |
| 01/27(火) | 9,462 | 9,648 | 9,351 | 9,539 | 2,233,400 | 9,463.4 | - |
| 01/26(月) | 9,477 | 9,700 | 9,331 | 9,430 | 2,970,800 | 9,332.1 | - |
| 01/23(金) | 9,567 | 9,752 | 9,475 | 9,676 | 3,932,200 | 9,238.5 | - |
| 01/22(木) | 9,168 | 9,817 | 9,143 | 9,765 | 6,023,400 | 9,074.4 | - |
| 01/21(水) | 8,598 | 9,004 | 8,593 | 8,907 | 2,690,000 | 8,794.4 | - |
| 01/20(火) | 8,870 | 8,957 | 8,741 | 8,883 | 1,994,000 | 8,677.0 | - |
| 01/19(月) | 8,771 | 9,021 | 8,650 | 8,962 | 2,785,000 | 8,515.9 | - |
| 01/16(金) | 8,697 | 8,940 | 8,466 | 8,855 | 6,927,200 | 8,294.4 | - |
| 01/15(木) | 8,122 | 8,573 | 7,963 | 8,365 | 4,580,600 | 8,047.2 | - |
| 01/14(水) | 8,072 | 8,325 | 8,053 | 8,320 | 2,832,200 | 7,959.0 | - |
| 01/13(火) | 8,172 | 8,174 | 7,983 | 8,077 | 2,717,800 | 7,887.6 | - |
| 01/09(金) | 7,686 | 8,010 | 7,609 | 7,854 | 3,339,800 | 7,857.9 | - |
| 01/08(木) | 7,909 | 7,976 | 7,619 | 7,619 | 2,430,600 | - | - |
| 01/07(水) | 8,050 | 8,152 | 7,919 | 7,924 | 2,960,200 | - | - |
| 01/06(火) | 8,053 | 8,196 | 7,864 | 7,963 | 2,834,600 | - | - |
| 01/05(月) | 8,025 | 8,077 | 7,844 | 7,929 | 4,303,200 | - | - |
