?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 26,350 | 26,680 | 26,200 | 26,560 | 816,400 | 25,987.0 | 25,116.6 |
| 08/12(水) | 25,890 | 26,010 | 25,610 | 26,010 | 949,100 | 25,855.0 | 25,080.0 |
| 08/10(月) | 26,140 | 26,400 | 25,825 | 26,250 | 673,100 | 25,838.0 | 25,062.6 |
| 08/07(金) | 25,475 | 25,735 | 25,300 | 25,640 | 747,100 | 25,640.0 | 25,049.8 |
| 08/06(木) | 25,545 | 25,600 | 24,950 | 25,475 | 1,135,500 | 25,447.0 | 25,047.8 |
| 08/05(水) | 26,925 | 26,925 | 25,500 | 25,900 | 1,293,800 | 25,120.0 | 25,065.0 |
| 08/04(火) | 25,540 | 25,925 | 25,030 | 25,925 | 1,384,400 | 24,693.0 | 25,067.0 |
| 08/03(月) | 24,175 | 25,275 | 23,955 | 25,260 | 1,538,600 | 24,245.0 | 25,062.2 |
| 07/31(金) | 24,285 | 25,330 | 23,985 | 24,675 | 2,127,000 | 24,138.0 | 25,074.8 |
| 07/30(木) | 23,700 | 24,375 | 23,615 | 23,840 | 1,126,700 | 24,115.0 | 25,132.6 |
| 07/29(水) | 23,580 | 24,035 | 23,340 | 23,765 | 1,083,600 | 24,315.0 | 25,233.0 |
| 07/28(火) | 24,370 | 24,625 | 23,640 | 23,685 | 1,044,300 | 24,571.0 | 25,341.8 |
| 07/27(月) | 24,805 | 24,880 | 24,585 | 24,725 | 685,100 | 24,924.0 | 25,473.4 |
| 07/24(金) | 24,500 | 24,690 | 24,420 | 24,560 | 602,200 | 25,022.0 | 25,574.2 |
| 07/23(木) | 24,840 | 25,155 | 24,650 | 24,840 | 760,000 | 25,120.0 | 25,732.4 |
| 07/22(水) | 25,415 | 25,585 | 24,900 | 25,045 | 832,800 | 25,218.0 | 25,843.6 |
| 07/21(火) | 25,440 | 25,630 | 25,160 | 25,450 | 1,057,300 | 25,323.0 | 25,924.4 |
| 07/17(金) | 24,900 | 25,215 | 24,625 | 25,215 | 1,065,900 | 25,329.0 | 25,971.6 |
| 07/16(木) | 24,875 | 25,295 | 24,865 | 25,050 | 852,300 | 25,281.0 | 26,019.8 |
| 07/15(水) | 25,570 | 25,925 | 25,305 | 25,330 | 813,700 | 25,227.0 | 26,043.8 |
| 07/14(火) | 25,830 | 25,965 | 25,340 | 25,570 | 936,200 | 24,943.0 | 26,059.0 |
| 07/13(月) | 25,035 | 25,515 | 24,975 | 25,480 | 772,000 | 24,958.0 | 26,060.4 |
| 07/10(金) | 25,200 | 25,370 | 24,795 | 24,975 | 992,600 | 24,977.0 | 26,052.4 |
| 07/09(木) | 24,290 | 24,820 | 24,230 | 24,780 | 1,841,900 | 25,168.0 | 26,107.0 |
| 07/08(水) | 25,200 | 25,405 | 23,910 | 23,910 | 1,700,600 | 25,330.0 | 26,173.0 |
| 07/07(火) | 25,525 | 26,055 | 25,220 | 25,645 | 1,301,800 | 25,729.0 | 26,316.4 |
| 07/06(月) | 26,100 | 26,100 | 25,475 | 25,575 | 784,100 | 25,790.0 | 26,342.8 |
| 07/03(金) | 25,845 | 26,190 | 25,565 | 25,930 | 991,500 | 25,836.0 | 26,377.4 |
| 07/02(木) | 25,775 | 25,925 | 25,500 | 25,590 | 1,068,900 | 25,765.0 | 26,423.4 |
| 07/01(水) | 25,940 | 26,265 | 25,560 | 25,905 | 1,073,900 | 25,871.0 | 26,478.6 |
| 06/30(火) | 26,045 | 26,255 | 25,625 | 25,950 | 1,221,100 | 25,960.0 | 26,530.2 |
| 06/29(月) | 25,570 | 25,805 | 25,170 | 25,805 | 1,387,700 | 26,067.0 | 26,531.0 |
| 06/26(金) | 26,500 | 26,710 | 25,020 | 25,575 | 1,331,600 | 26,301.0 | 26,550.8 |
| 06/25(木) | 26,825 | 26,850 | 26,120 | 26,120 | 1,037,600 | 26,635.0 | 26,576.8 |
| 06/24(水) | 26,200 | 26,510 | 25,875 | 26,350 | 1,042,700 | 27,114.0 | 26,595.2 |
| 06/23(火) | 27,205 | 27,230 | 26,485 | 26,485 | 919,300 | 27,368.0 | 26,601.2 |
| 06/22(月) | 26,945 | 27,355 | 26,860 | 26,975 | 718,700 | 27,484.0 | 26,617.6 |
| 06/19(金) | 28,865 | 28,880 | 27,035 | 27,245 | 1,231,700 | 27,415.0 | 26,647.6 |
| 06/18(木) | 28,000 | 28,720 | 27,770 | 28,515 | 1,113,200 | 27,250.0 | 26,678.0 |
| 06/17(水) | 27,025 | 27,685 | 26,900 | 27,620 | 833,200 | 26,677.0 | 26,644.2 |
| 06/16(火) | 26,590 | 27,255 | 26,510 | 27,065 | 964,700 | 26,295.0 | 26,646.6 |
| 06/15(月) | 26,945 | 26,975 | 26,445 | 26,630 | 652,900 | 26,003.0 | 26,655.4 |
| 06/12(金) | 26,420 | 26,545 | 25,965 | 26,420 | 1,790,900 | 25,733.0 | 26,679.6 |
| 06/11(木) | 25,300 | 25,920 | 25,165 | 25,650 | 936,500 | 25,717.0 | 26,721.6 |
| 06/10(水) | 25,420 | 25,750 | 25,265 | 25,710 | 894,600 | 25,873.0 | 26,796.0 |
| 06/09(火) | 25,595 | 25,895 | 25,350 | 25,605 | 971,500 | 26,230.0 | 26,880.8 |
| 06/08(月) | 25,400 | 25,800 | 25,100 | 25,280 | 936,500 | 26,370.0 | 27,020.6 |
| 06/05(金) | 26,290 | 26,395 | 26,155 | 26,340 | 714,800 | 26,602.0 | 27,181.6 |
| 06/04(木) | 27,480 | 27,495 | 26,280 | 26,430 | 1,078,800 | 26,750.0 | 27,285.6 |
| 06/03(水) | 26,500 | 27,575 | 26,375 | 27,495 | 1,092,900 | 26,858.0 | 27,372.0 |
| 06/02(火) | 26,175 | 26,385 | 25,990 | 26,305 | 894,500 | 26,798.0 | 27,412.0 |
| 06/01(月) | 26,950 | 27,150 | 26,275 | 26,440 | 841,300 | 26,731.0 | 27,506.8 |
| 05/29(金) | 27,020 | 27,510 | 26,985 | 27,080 | 1,751,300 | 26,703.0 | 27,608.0 |
| 05/28(木) | 27,080 | 27,400 | 26,740 | 26,970 | 930,100 | 26,532.0 | 27,710.6 |
| 05/27(水) | 27,220 | 27,835 | 27,025 | 27,195 | 1,399,000 | 26,454.0 | 27,791.6 |
| 05/26(火) | 26,285 | 26,570 | 25,970 | 25,970 | 1,011,500 | 26,315.0 | 27,903.8 |
| 05/25(月) | 26,055 | 26,455 | 25,870 | 26,300 | 956,600 | 26,500.0 | 28,066.2 |
| 05/22(金) | 26,620 | 26,885 | 26,225 | 26,225 | 1,071,500 | 26,785.0 | 28,190.2 |
| 05/21(木) | 26,900 | 27,130 | 26,580 | 26,580 | 744,300 | 27,141.0 | 28,308.0 |
| 05/20(水) | 26,945 | 26,970 | 26,220 | 26,500 | 976,100 | 27,359.0 | 28,424.4 |
| 05/19(火) | 27,700 | 27,700 | 26,705 | 26,895 | 1,029,300 | 27,595.0 | 28,523.8 |
| 05/18(月) | 27,900 | 28,050 | 27,255 | 27,725 | 677,600 | 27,673.0 | 28,598.2 |
| 05/15(金) | 27,740 | 28,465 | 27,630 | 28,005 | 1,111,800 | 27,575.0 | 28,609.4 |
| 05/14(木) | 27,870 | 28,135 | 27,380 | 27,670 | 934,500 | 27,468.0 | 28,607.6 |
| 05/13(水) | 27,370 | 27,825 | 27,300 | 27,680 | 814,400 | 27,436.0 | 28,603.8 |
| 05/12(火) | 27,270 | 27,870 | 27,220 | 27,285 | 1,110,000 | 27,466.0 | 28,589.4 |
| 05/11(月) | 27,360 | 27,585 | 27,050 | 27,235 | 1,231,300 | 27,829.0 | 28,602.0 |
| 05/08(金) | 27,410 | 27,940 | 27,405 | 27,470 | 1,207,200 | 28,243.0 | 28,574.6 |
| 05/07(木) | 28,275 | 28,345 | 26,805 | 27,510 | 2,802,900 | 28,537.0 | 28,556.8 |
| 05/01(金) | 29,200 | 29,200 | 27,750 | 27,830 | 1,140,500 | 28,753.0 | 28,540.8 |
| 04/30(木) | 29,130 | 29,700 | 27,665 | 29,100 | 3,573,900 | 28,886.0 | 28,544.2 |
| 04/28(火) | 29,320 | 29,380 | 28,945 | 29,305 | 952,900 | 28,801.0 | 28,509.9 |
| 04/27(月) | 28,900 | 29,260 | 28,785 | 28,940 | 950,500 | 28,734.0 | 28,460.1 |
| 04/24(金) | 28,310 | 28,670 | 28,300 | 28,590 | 772,600 | 28,875.0 | 28,386.3 |
| 04/23(木) | 28,590 | 28,700 | 28,180 | 28,495 | 899,100 | 28,956.0 | 28,347.8 |
| 04/22(水) | 29,090 | 29,185 | 28,625 | 28,675 | 914,500 | 29,257.0 | 28,326.9 |
| 04/21(火) | 29,465 | 29,555 | 28,970 | 28,970 | 1,089,700 | 29,528.0 | 28,280.2 |
| 04/20(月) | 29,495 | 29,795 | 29,290 | 29,645 | 897,300 | 29,614.0 | 28,217.4 |
| 04/17(金) | 29,495 | 29,840 | 28,995 | 28,995 | 1,161,300 | 29,519.0 | 28,135.2 |
| 04/16(木) | 29,770 | 30,030 | 29,405 | 30,000 | 1,130,400 | 29,618.0 | 28,076.7 |
| 04/15(水) | 29,770 | 30,400 | 29,620 | 30,030 | 1,094,200 | 29,415.0 | 27,980.8 |
| 04/14(火) | 29,670 | 29,770 | 29,205 | 29,400 | 733,200 | 29,160.0 | 27,870.6 |
| 04/13(月) | 29,265 | 29,390 | 28,965 | 29,170 | 793,200 | 28,881.0 | 27,758.5 |
| 04/10(金) | 28,985 | 30,030 | 28,925 | 29,490 | 1,167,400 | 28,639.0 | 27,725.0 |
| 04/09(木) | 28,955 | 29,360 | 28,900 | 28,985 | 1,076,500 | 28,256.0 | 27,664.0 |
| 04/08(水) | 29,255 | 29,400 | 28,725 | 28,755 | 1,226,500 | 27,923.0 | 27,594.3 |
| 04/07(火) | 28,275 | 28,440 | 28,005 | 28,005 | 863,200 | 27,692.0 | 27,569.5 |
| 04/06(月) | 27,700 | 28,495 | 27,700 | 27,960 | 688,000 | 27,401.0 | 27,567.3 |
| 04/03(金) | 27,610 | 27,945 | 27,485 | 27,575 | 683,900 | 27,214.0 | 27,572.4 |
| 04/02(木) | 27,975 | 28,185 | 27,215 | 27,320 | 1,101,700 | 27,121.0 | 27,630.4 |
| 04/01(水) | 27,310 | 27,620 | 27,080 | 27,600 | 1,107,600 | 27,240.0 | 27,688.9 |
| 03/31(火) | 26,525 | 27,215 | 26,350 | 26,550 | 1,037,800 | 27,368.6 | 27,741.7 |
| 03/30(月) | 26,165 | 27,025 | 26,000 | 27,025 | 1,241,800 | 27,670.4 | 27,774.6 |
| 03/27(金) | 27,428 | 27,607 | 26,847 | 27,110 | 1,324,700 | 27,684.4 | 27,790.7 |
| 03/26(木) | 28,024 | 28,104 | 27,473 | 27,915 | 888,900 | 27,787.8 | 27,784.2 |
| 03/25(水) | 28,486 | 28,541 | 27,930 | 28,243 | 991,500 | 27,799.7 | 27,757.5 |
| 03/24(火) | 28,322 | 28,362 | 27,652 | 28,059 | 1,238,200 | 27,652.6 | 27,718.2 |
| 03/23(月) | 27,130 | 27,319 | 26,703 | 27,095 | 994,800 | 27,520.4 | 27,714.4 |
| 03/19(木) | 27,532 | 27,711 | 27,349 | 27,627 | 1,333,300 | 27,619.8 | 27,761.9 |
| 03/18(水) | 27,627 | 28,273 | 27,557 | 27,975 | 1,057,500 | 27,600.9 | 27,774.8 |
| 03/17(火) | 27,865 | 28,024 | 27,468 | 27,508 | 657,600 | 27,526.4 | 27,744.4 |
| 03/16(月) | 27,319 | 27,537 | 26,876 | 27,398 | 808,400 | 27,479.7 | 27,695.3 |
| 03/13(金) | 26,936 | 27,781 | 26,936 | 27,592 | 978,300 | 27,319.7 | 27,670.3 |
| 03/12(木) | 27,284 | 27,671 | 27,135 | 27,532 | 912,500 | 27,467.8 | 27,656.8 |
| 03/11(水) | 27,488 | 28,029 | 27,408 | 27,602 | 838,000 | 27,554.2 | 27,635.9 |
| 03/10(火) | 27,095 | 27,393 | 26,921 | 27,274 | 1,179,400 | 27,482.7 | 27,558.0 |
| 03/09(月) | 26,235 | 26,812 | 26,171 | 26,598 | 1,130,900 | 27,654.6 | 27,495.4 |
| 03/06(金) | 27,637 | 28,332 | 27,498 | 28,332 | 955,600 | 27,924.9 | 27,444.5 |
| 03/05(木) | 28,059 | 28,486 | 27,860 | 27,965 | 1,346,500 | 27,876.2 | 27,320.5 |
| 03/04(水) | 27,264 | 27,806 | 26,852 | 27,244 | 1,248,600 | 28,087.9 | 27,200.6 |
| 03/03(火) | 27,736 | 28,352 | 27,557 | 28,134 | 1,115,000 | 28,395.9 | 27,097.9 |
| 03/02(月) | 27,314 | 28,283 | 27,190 | 27,950 | 1,211,200 | 28,553.0 | 26,983.8 |
| 02/27(金) | 28,029 | 28,526 | 27,811 | 28,089 | 2,449,600 | 28,437.7 | 26,863.6 |
| 02/26(木) | 29,257 | 29,406 | 28,780 | 29,023 | 1,615,100 | 28,305.5 | 26,730.4 |
| 02/25(水) | 28,963 | 29,391 | 28,635 | 28,785 | 1,150,500 | 27,890.1 | 26,565.6 |
| 02/24(火) | 27,826 | 28,993 | 27,741 | 28,919 | 1,651,100 | 27,583.0 | 26,415.8 |
| 02/20(金) | 27,319 | 27,776 | 27,190 | 27,373 | 983,500 | 27,251.1 | 26,265.7 |
| 02/19(木) | 26,966 | 27,527 | 26,966 | 27,428 | 1,068,400 | 27,369.4 | 26,188.8 |
| 02/18(水) | 27,562 | 27,592 | 26,886 | 26,946 | 1,034,300 | 27,540.3 | 26,124.2 |
| 02/17(火) | 27,259 | 27,349 | 26,996 | 27,249 | 717,600 | 27,741.0 | 26,030.4 |
| 02/16(月) | 28,014 | 28,213 | 27,229 | 27,259 | 855,000 | 27,734.1 | 25,933.8 |
| 02/13(金) | 28,198 | 28,298 | 27,915 | 27,965 | 1,453,600 | 27,538.3 | 25,839.2 |
| 02/12(木) | 28,322 | 28,501 | 27,930 | 28,283 | 1,132,800 | 27,299.8 | 25,718.3 |
| 02/10(火) | 27,458 | 28,004 | 27,448 | 27,950 | 1,304,200 | 27,094.1 | 25,551.4 |
| 02/09(月) | 27,463 | 27,826 | 27,140 | 27,214 | 1,322,700 | 26,906.3 | 25,392.2 |
| 02/06(金) | 26,449 | 26,618 | 25,952 | 26,280 | 1,205,200 | 26,594.2 | - |
| 02/05(木) | 26,976 | 27,209 | 26,255 | 26,772 | 1,048,600 | 26,480.0 | - |
| 02/04(水) | 26,951 | 27,254 | 26,837 | 27,254 | 1,262,200 | 26,190.8 | - |
| 02/03(火) | 26,807 | 27,423 | 26,608 | 27,011 | 1,532,400 | 25,786.3 | - |
| 02/02(月) | 26,206 | 26,901 | 25,108 | 25,654 | 1,727,600 | 25,377.9 | - |
| 01/30(金) | 24,829 | 27,011 | 24,795 | 25,709 | 2,001,900 | 25,182.1 | - |
| 01/29(木) | 25,172 | 25,485 | 24,914 | 25,326 | 1,143,800 | 25,096.6 | - |
| 01/28(水) | 24,795 | 25,957 | 24,700 | 25,232 | 1,322,500 | 25,020.1 | - |
| 01/27(火) | 24,874 | 25,043 | 24,586 | 24,968 | 848,100 | 24,925.7 | - |
| 01/26(月) | 24,506 | 24,869 | 24,402 | 24,675 | 726,500 | 24,912.8 | - |
| 01/23(金) | 25,053 | 25,281 | 24,993 | 25,281 | 504,000 | 24,985.3 | - |
| 01/22(木) | 25,440 | 25,460 | 24,914 | 24,944 | 736,400 | 24,962.5 | - |
| 01/21(水) | 24,457 | 25,142 | 24,437 | 24,760 | 676,500 | 25,063.8 | - |
| 01/20(火) | 24,750 | 24,983 | 24,695 | 24,904 | 547,300 | 25,274.5 | - |
| 01/19(月) | 25,167 | 25,197 | 24,824 | 25,038 | 547,400 | 25,213.9 | - |
| 01/16(金) | 25,341 | 25,436 | 25,023 | 25,167 | 755,000 | 25,173.1 | - |
| 01/15(木) | 25,316 | 25,624 | 25,103 | 25,450 | 865,200 | 25,118.5 | - |
| 01/14(水) | 24,934 | 25,893 | 24,819 | 25,813 | 1,318,200 | 25,017.1 | - |
| 01/13(火) | 25,421 | 25,485 | 24,601 | 24,601 | 976,500 | 24,676.3 | - |
| 01/09(金) | 24,700 | 24,869 | 24,357 | 24,834 | 936,700 | 24,550.1 | - |
| 01/08(木) | 25,217 | 25,306 | 24,606 | 24,894 | 1,143,400 | - | - |
| 01/07(水) | 24,819 | 25,267 | 24,501 | 24,944 | 1,243,300 | - | - |
| 01/06(火) | 24,322 | 24,621 | 23,900 | 24,109 | 815,600 | - | - |
| 01/05(月) | 23,796 | 24,069 | 23,716 | 23,970 | 666,200 | - | - |
